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

52 Week High Feb 16, 2026

1,519 JPY

52 Week Low May 1, 2025

646 JPY

Yearly High Feb 16, 2026

1,519 JPY

Yearly Low Jan 5, 2026

1,041 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,216	1,260	1,188	1,233	+25	+2.07%	86,200

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	1,251	1,275	1,181	1,208	-37	-2.97%	165,200
Apr 17, 2026	1,232	1,322	1,200	1,245	+10	+0.81%	237,700
Apr 10, 2026	1,190	1,269	1,171	1,235	+75	+6.47%	158,500
Apr 3, 2026	1,150	1,217	1,090	1,160	-45	-3.73%	263,000
Mar 27, 2026	1,171	1,238	1,131	1,205	-11	-0.90%	213,800
Mar 19, 2026	1,265	1,296	1,206	1,216	-79	-6.10%	196,100
Mar 13, 2026	1,301	1,400	1,225	1,295	-81	-5.89%	262,500
Mar 6, 2026	1,399	1,463	1,231	1,376	-53	-3.71%	324,500
Feb 27, 2026	1,326	1,434	1,270	1,429	+53	+3.85%	314,800
Feb 20, 2026	1,357	1,519	1,352	1,376	+33	+2.46%	566,300
Feb 13, 2026	1,129	1,357	1,110	1,343	+244	+22.20%	849,600
Feb 6, 2026	1,115	1,146	1,063	1,099	-5	-0.45%	256,200
Jan 30, 2026	1,143	1,165	1,083	1,104	-56	-4.83%	187,800
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