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
Dec 5, 2025	1,037	1,037	994	1,006	-30	-2.90%	129,100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Sep 5, 2025	1,048	1,092	995	1,006	-54	-5.09%	231,200
Aug 29, 2025	1,180	1,197	1,005	1,060	-107	-9.17%	385,100
Aug 22, 2025	1,080	1,221	1,046	1,167	+87	+8.06%	524,100
Aug 15, 2025	1,222	1,270	1,019	1,080	-219	-16.86%	945,600
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