ETS Group Co., Ltd. 253A
TSE · Japan · Industrial Services
¥1,037.00+15.00 (+1.47%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,022.00 | -1.06% | ¥1,038.00 | ¥1,038.00 | ¥1,022.00 | 11.50K |
| 2026-09-30 | ¥1,033.00 | +0.68% | ¥1,033.00 | ¥1,045.00 | ¥1,032.00 | 7.10K |
| 2026-09-29 | ¥1,026.00 | -1.72% | ¥1,022.00 | ¥1,039.00 | ¥1,022.00 | 20.10K |
| 2026-09-28 | ¥1,044.00 | -0.48% | ¥1,053.00 | ¥1,054.00 | ¥1,043.00 | 75.90K |
| 2026-09-25 | ¥1,049.00 | +0.67% | ¥1,064.00 | ¥1,064.00 | ¥1,043.00 | 16.70K |
| 2026-09-24 | ¥1,042.00 | +0.39% | ¥1,055.00 | ¥1,058.00 | ¥1,042.00 | 23.90K |
| 2026-09-18 | ¥1,038.00 | -0.19% | ¥1,043.00 | ¥1,057.00 | ¥1,038.00 | 19.20K |
| 2026-09-17 | ¥1,040.00 | -0.38% | ¥1,052.00 | ¥1,057.00 | ¥1,040.00 | 3.90K |
| 2026-09-16 | ¥1,044.00 | +0.58% | ¥1,041.00 | ¥1,050.00 | ¥1,026.00 | 13.00K |
| 2026-09-15 | ¥1,038.00 | -0.95% | ¥1,047.00 | ¥1,053.00 | ¥1,037.00 | 4.20K |
| 2026-09-14 | ¥1,048.00 | +2.75% | ¥1,024.00 | ¥1,054.00 | ¥1,023.00 | 13.40K |
| 2026-09-11 | ¥1,020.00 | -1.35% | ¥1,020.00 | ¥1,039.00 | ¥1,020.00 | 11.30K |
| 2026-09-10 | ¥1,034.00 | -0.58% | ¥1,035.00 | ¥1,043.00 | ¥1,031.00 | 4.90K |
| 2026-09-09 | ¥1,040.00 | -0.95% | ¥1,059.00 | ¥1,060.00 | ¥1,040.00 | 6.20K |
| 2026-09-08 | ¥1,050.00 | +0.29% | ¥1,047.00 | ¥1,063.00 | ¥1,040.00 | 13.00K |
| 2026-09-07 | ¥1,047.00 | +1.26% | ¥1,042.00 | ¥1,054.00 | ¥1,031.00 | 14.80K |
| 2026-09-04 | ¥1,034.00 | +0.88% | ¥1,021.00 | ¥1,040.00 | ¥1,021.00 | 8.10K |
| 2026-09-03 | ¥1,025.00 | -0.77% | ¥1,028.00 | ¥1,039.00 | ¥1,025.00 | 12.70K |
| 2026-09-02 | ¥1,033.00 | -1.81% | ¥1,030.00 | ¥1,042.00 | ¥1,030.00 | 8.50K |
| 2026-09-01 | ¥1,052.00 | +0.96% | ¥1,042.00 | ¥1,057.00 | ¥1,042.00 | 11.60K |
| 2026-08-31 | ¥1,042.00 | -0.76% | ¥1,044.00 | ¥1,051.00 | ¥1,040.00 | 8.70K |
| 2026-08-28 | ¥1,050.00 | -0.66% | ¥1,056.00 | ¥1,062.00 | ¥1,050.00 | 11.00K |
| 2026-08-27 | ¥1,057.00 | 0.00% | ¥1,060.00 | ¥1,069.00 | ¥1,057.00 | 10.00K |
| 2026-08-26 | ¥1,057.00 | +0.67% | ¥1,053.00 | ¥1,059.00 | ¥1,046.00 | 20.00K |
| 2026-08-25 | ¥1,050.00 | +0.96% | ¥1,046.00 | ¥1,051.00 | ¥1,033.00 | 16.00K |
| 2026-08-24 | ¥1,040.00 | +0.29% | ¥1,038.00 | ¥1,043.00 | ¥1,031.00 | 17.40K |
| 2026-08-21 | ¥1,037.00 | +0.58% | ¥1,015.00 | ¥1,037.00 | ¥1,015.00 | 12.10K |
| 2026-08-20 | ¥1,031.00 | +2.18% | ¥1,011.00 | ¥1,040.00 | ¥1,011.00 | 20.80K |
| 2026-08-19 | ¥1,009.00 | -1.94% | ¥1,021.00 | ¥1,022.00 | ¥1,003.00 | 39.40K |
| 2026-08-18 | ¥1,029.00 | -1.63% | ¥1,046.00 | ¥1,057.00 | ¥1,026.00 | 32.50K |
| 2026-08-17 | ¥1,046.00 | +0.97% | ¥1,039.00 | ¥1,059.00 | ¥1,035.00 | 27.90K |
| 2026-08-14 | ¥1,036.00 | -0.38% | ¥1,045.00 | ¥1,045.00 | ¥1,030.00 | 14.30K |
| 2026-08-13 | ¥1,040.00 | +1.56% | ¥1,036.00 | ¥1,052.00 | ¥1,015.00 | 35.20K |
| 2026-08-12 | ¥1,024.00 | +1.59% | ¥1,019.00 | ¥1,029.00 | ¥998.00 | 45.60K |
| 2026-08-10 | ¥1,008.00 | -1.27% | ¥1,022.00 | ¥1,032.00 | ¥992.00 | 97.90K |
| 2026-08-07 | ¥1,021.00 | -9.41% | ¥1,148.00 | ¥1,188.00 | ¥1,020.00 | 354.80K |
| 2026-08-06 | ¥1,127.00 | -2.76% | ¥1,159.00 | ¥1,174.00 | ¥1,105.00 | 100.80K |
| 2026-08-05 | ¥1,159.00 | +2.02% | ¥1,139.00 | ¥1,159.00 | ¥1,136.00 | 41.70K |
| 2026-08-04 | ¥1,136.00 | -1.65% | ¥1,148.00 | ¥1,162.00 | ¥1,126.00 | 37.00K |
| 2026-08-03 | ¥1,155.00 | +0.87% | ¥1,155.00 | ¥1,156.00 | ¥1,120.00 | 19.00K |
| 2026-07-31 | ¥1,145.00 | +4.09% | ¥1,127.00 | ¥1,157.00 | ¥1,110.00 | 16.70K |
| 2026-07-30 | ¥1,100.00 | +0.82% | ¥1,091.00 | ¥1,121.00 | ¥1,091.00 | 11.70K |
| 2026-07-29 | ¥1,091.00 | -2.15% | ¥1,120.00 | ¥1,127.00 | ¥1,072.00 | 24.80K |
| 2026-07-28 | ¥1,115.00 | -2.62% | ¥1,136.00 | ¥1,138.00 | ¥1,110.00 | 17.10K |
| 2026-07-27 | ¥1,145.00 | +3.06% | ¥1,121.00 | ¥1,151.00 | ¥1,115.00 | 25.50K |
| 2026-07-24 | ¥1,111.00 | -1.77% | ¥1,128.00 | ¥1,128.00 | ¥1,108.00 | 9.90K |
| 2026-07-23 | ¥1,131.00 | +1.89% | ¥1,110.00 | ¥1,141.00 | ¥1,108.00 | 18.80K |
| 2026-07-22 | ¥1,110.00 | -0.09% | ¥1,128.00 | ¥1,142.00 | ¥1,105.00 | 33.60K |
| 2026-07-21 | ¥1,111.00 | +4.61% | ¥1,080.00 | ¥1,117.00 | ¥1,070.00 | 18.10K |
| 2026-07-17 | ¥1,062.00 | -3.89% | ¥1,100.00 | ¥1,101.00 | ¥1,030.00 | 49.60K |
| 2026-07-16 | ¥1,105.00 | -1.87% | ¥1,156.00 | ¥1,160.00 | ¥1,103.00 | 33.70K |
| 2026-07-15 | ¥1,126.00 | +1.90% | ¥1,100.00 | ¥1,132.00 | ¥1,094.00 | 17.00K |
| 2026-07-14 | ¥1,105.00 | +1.94% | ¥1,084.00 | ¥1,109.00 | ¥1,071.00 | 11.70K |
| 2026-07-13 | ¥1,084.00 | -2.61% | ¥1,115.00 | ¥1,132.00 | ¥1,083.00 | 10.90K |
| 2026-07-10 | ¥1,113.00 | +2.87% | ¥1,112.00 | ¥1,132.00 | ¥1,089.00 | 16.10K |
| 2026-07-09 | ¥1,082.00 | -1.19% | ¥1,095.00 | ¥1,095.00 | ¥1,076.00 | 12.90K |
| 2026-07-08 | ¥1,095.00 | -1.62% | ¥1,094.00 | ¥1,127.00 | ¥1,091.00 | 16.00K |
| 2026-07-07 | ¥1,113.00 | -2.02% | ¥1,130.00 | ¥1,131.00 | ¥1,097.00 | 16.90K |
| 2026-07-06 | ¥1,136.00 | +0.98% | ¥1,138.00 | ¥1,151.00 | ¥1,135.00 | 17.20K |
| 2026-07-03 | ¥1,125.00 | +2.74% | ¥1,110.00 | ¥1,125.00 | ¥1,088.00 | 18.20K |
| 2026-07-02 | ¥1,095.00 | +0.64% | ¥1,090.00 | ¥1,110.00 | ¥1,088.00 | 16.80K |
| 2026-07-01 | ¥1,088.00 | +0.37% | ¥1,094.00 | ¥1,094.00 | ¥1,073.00 | 8.30K |
| 2026-06-30 | ¥1,084.00 | +0.46% | ¥1,080.00 | ¥1,086.00 | ¥1,050.00 | 15.90K |
| 2026-06-29 | ¥1,079.00 | +2.37% | ¥1,050.00 | ¥1,079.00 | ¥1,050.00 | 7.90K |
| 2026-06-26 | ¥1,054.00 | -0.66% | ¥1,061.00 | ¥1,065.00 | ¥1,043.00 | 13.50K |
| 2026-06-25 | ¥1,061.00 | -0.84% | ¥1,070.00 | ¥1,079.00 | ¥1,060.00 | 3.80K |
| 2026-06-24 | ¥1,070.00 | +1.23% | ¥1,087.00 | ¥1,089.00 | ¥1,007.00 | 23.00K |
| 2026-06-23 | ¥1,057.00 | -2.94% | ¥1,081.00 | ¥1,081.00 | ¥1,057.00 | 18.90K |
| 2026-06-22 | ¥1,089.00 | -0.37% | ¥1,090.00 | ¥1,102.00 | ¥1,080.00 | 34.30K |
| 2026-06-19 | ¥1,093.00 | +0.18% | ¥1,120.00 | ¥1,136.00 | ¥1,092.00 | 27.10K |
| 2026-06-18 | ¥1,091.00 | +1.02% | ¥1,099.00 | ¥1,099.00 | ¥1,067.00 | 16.00K |
| 2026-06-17 | ¥1,080.00 | +2.66% | ¥1,080.00 | ¥1,099.00 | ¥1,072.00 | 20.10K |
| 2026-06-16 | ¥1,052.00 | -0.47% | ¥1,075.00 | ¥1,075.00 | ¥1,039.00 | 10.50K |
| 2026-06-15 | ¥1,057.00 | +4.24% | ¥1,044.00 | ¥1,057.00 | ¥1,028.00 | 13.40K |
| 2026-06-12 | ¥1,014.00 | +2.22% | ¥1,012.00 | ¥1,025.00 | ¥1,000.00 | 23.90K |
| 2026-06-11 | ¥992.00 | -2.36% | ¥1,004.00 | ¥1,007.00 | ¥975.00 | 40.00K |
| 2026-06-10 | ¥1,016.00 | -2.03% | ¥1,049.00 | ¥1,055.00 | ¥1,004.00 | 29.90K |
| 2026-06-09 | ¥1,037.00 | +1.97% | ¥1,036.00 | ¥1,099.00 | ¥1,026.00 | 109.60K |
| 2026-06-08 | ¥1,017.00 | -4.15% | ¥1,031.00 | ¥1,038.00 | ¥1,012.00 | 30.30K |
| 2026-06-05 | ¥1,061.00 | +3.11% | ¥1,026.00 | ¥1,071.00 | ¥1,026.00 | 22.60K |
| 2026-06-04 | ¥1,029.00 | -1.72% | ¥1,046.00 | ¥1,053.00 | ¥1,029.00 | 14.80K |
| 2026-06-03 | ¥1,047.00 | -1.69% | ¥1,065.00 | ¥1,084.00 | ¥1,047.00 | 34.20K |
| 2026-06-02 | ¥1,065.00 | -2.56% | ¥1,080.00 | ¥1,080.00 | ¥1,022.00 | 59.50K |
| 2026-06-01 | ¥1,093.00 | -2.58% | ¥1,136.00 | ¥1,136.00 | ¥1,081.00 | 37.10K |
| 2026-05-29 | ¥1,122.00 | -2.01% | ¥1,162.00 | ¥1,166.00 | ¥1,122.00 | 30.90K |
| 2026-05-28 | ¥1,145.00 | -1.80% | ¥1,154.00 | ¥1,156.00 | ¥1,120.00 | 46.50K |
| 2026-05-27 | ¥1,166.00 | -2.75% | ¥1,229.00 | ¥1,229.00 | ¥1,157.00 | 48.40K |
| 2026-05-26 | ¥1,199.00 | +2.57% | ¥1,169.00 | ¥1,206.00 | ¥1,147.00 | 36.00K |
| 2026-05-25 | ¥1,169.00 | +2.90% | ¥1,147.00 | ¥1,169.00 | ¥1,140.00 | 28.40K |
| 2026-05-22 | ¥1,136.00 | +1.79% | ¥1,134.00 | ¥1,143.00 | ¥1,124.00 | 26.70K |