kabutan

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

253A
TSE Standard
ETS Group Co.,Ltd.
1,299
JPY
-1
(-0.08%)
Aug 8, 3:30 pm JST
8.81
USD
Aug 8, 2:30 am EDT
Result
PTS
outside of trading hours
1,281
Aug 8, 11:57 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 6, 2025
1,362 JPY
52 Week Low Oct 1, 2024
505 JPY
Yearly High Aug 6, 2025
1,362 JPY
Yearly Low Apr 7, 2025
596 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 1,075 1,397 1,070 1,299 +164 +14.45% 2,088,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 1,075 1,397 1,070 1,299 +164 +14.45% 1,576,100
Aug 1, 2025 1,003 1,180 981 1,135 +156 +15.93% 839,600
Jul 25, 2025 890 1,020 889 979 +114 +13.18% 1,539,700
Jul 18, 2025 825 865 814 865 +74 +9.36% 233,600
Jul 11, 2025 767 800 765 791 +25 +3.26% 99,900
Jul 4, 2025 723 812 716 766 +43 +5.95% 339,300
Jun 27, 2025 695 728 693 723 +22 +3.14% 46,400
Jun 20, 2025 709 709 693 701 -7 -0.99% 34,800
Jun 13, 2025 656 756 656 708 +52 +7.93% 824,300
Jun 6, 2025 658 661 653 656 -5 -0.76% 8,500
May 30, 2025 655 664 651 661 +6 +0.92% 14,000
May 23, 2025 659 664 655 655 -4 -0.61% 14,200
May 16, 2025 668 690 656 659 -11 -1.64% 33,000
May 9, 2025 662 682 659 670 +9 +1.36% 31,000
May 2, 2025 651 661 644 661 +9 +1.38% 13,900
Apr 25, 2025 654 657 646 652 -1 -0.15% 9,500
Apr 18, 2025 639 664 639 653 +12 +1.87% 11,400
Apr 11, 2025 601 667 596 641 +9 +1.42% 145,400
Apr 4, 2025 658 669 622 632 -25 -3.81% 35,000
Mar 28, 2025 660 662 654 657 +2 +0.31% 70,700