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

52 Week High Aug 8, 2025

1,397 JPY

52 Week Low Apr 7, 2025

596 JPY

Yearly High Aug 8, 2025

1,397 JPY

Yearly Low Apr 7, 2025

596 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,143	1,165	1,083	1,113	-47	-4.05%	208,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	1,165	1,195	1,145	1,160	-30	-2.52%	252,600
Jan 16, 2026	1,193	1,194	1,121	1,190	+72	+6.44%	436,300
Jan 9, 2026	1,051	1,394	1,041	1,118	+80	+7.71%	2,592,500
Dec 30, 2025	1,052	1,052	1,020	1,038	+2	+0.19%	35,300
Dec 26, 2025	1,003	1,056	988	1,036	+33	+3.29%	143,900
Dec 19, 2025	987	1,004	966	1,003	+14	+1.42%	74,800
Dec 12, 2025	1,003	1,015	978	989	-13	-1.30%	107,000
Dec 5, 2025	1,037	1,037	994	1,002	-34	-3.28%	132,200
Nov 28, 2025	1,003	1,040	971	1,036	+46	+4.65%	153,500
Nov 21, 2025	1,112	1,127	978	990	-112	-10.16%	454,600
Nov 14, 2025	1,192	1,325	1,088	1,102	-81	-6.85%	896,000
Nov 7, 2025	1,250	1,257	1,108	1,183	-69	-5.51%	368,300
Oct 31, 2025	1,035	1,288	1,010	1,252	+217	+20.97%	1,040,100
Oct 24, 2025	1,051	1,081	1,020	1,035	-3	-0.29%	172,500
Oct 17, 2025	973	1,046	966	1,038	+39	+3.90%	128,600
Oct 10, 2025	985	1,035	961	999	+49	+5.16%	157,900
Oct 3, 2025	1,008	1,029	938	950	-53	-5.28%	235,700
Sep 26, 2025	1,034	1,042	993	1,003	-4	-0.40%	209,100
Sep 19, 2025	1,009	1,028	972	1,007	-2	-0.20%	159,700
Sep 12, 2025	1,002	1,057	1,000	1,009	+3	+0.30%	193,300