kabutan

ETS Group Co.,Ltd.(253A) Historical

253A
TSE Standard
ETS Group Co.,Ltd.
1,054
JPY
-55
(-4.96%)
Aug 13, 11:30 am JST
7.12
USD
Aug 12, 10:30 pm EDT
Result
PTS
outside of trading hours
1,061
Aug 13, 11:29 am JST
Summary Chart Historical News Financial Result
52 Week High Aug 8, 2025
1,397 JPY
52 Week Low Oct 1, 2024
505 JPY
Yearly High Aug 8, 2025
1,397 JPY
Yearly Low Apr 7, 2025
596 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 1,155 1,397 1,019 1,054 -101 -8.74% 2,339,100

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2025 716 1,180 716 1,155 +430 +59.31% 2,935,700
Jun, 2025 658 756 653 725 +64 +9.68% 919,000
May, 2025 646 690 646 661 +6 +0.92% 100,300
Apr, 2025 662 669 596 655 -7 -1.06% 198,900
Mar, 2025 653 666 646 662 +15 +2.32% 141,700
Feb, 2025 653 670 642 647 -6 -0.92% 146,600
Jan, 2025 640 659 624 653 +26 +4.15% 116,800
Dec, 2024 619 639 609 627 +18 +2.96% 226,700
Nov, 2024 633 649 602 609 -25 -3.94% 174,000
Oct, 2024 505 670 505 634 +126 +24.80% 537,200
Sep, 2024 600 650 506 508 -77 -13.16% 353,400
Aug, 2024 709 709 479 585 -124 -17.49% 664,800
Jul, 2024 735 750 657 709 -30 -4.06% 263,300
Jun, 2024 814 814 722 739 -75 -9.21% 318,700
May, 2024 699 840 689 814 +110 +15.63% 800,100
Apr, 2024 685 745 640 704 +35 +5.23% 606,200
Mar, 2024 639 685 589 669 +31 +4.86% 577,100
Feb, 2024 540 740 533 638 +98 +18.15% 894,400
Jan, 2024 544 550 530 540 -1 -0.18% 134,100
Dec, 2023 578 578 515 541 -38 -6.56% 312,300