TipRanks
Go Ultimate55% OFF

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

JP:253A historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,011.001,015.00994.00997.00997.00-1.97%21,4000.90
Oct 29, 20261,017.001,019.001,007.001,017.001,017.00-0.68%8,2000.34
Oct 28, 20261,025.001,031.001,018.001,024.001,024.00-0.10%12,1000.50
Oct 27, 20261,023.001,025.001,012.001,025.001,025.00+0.79%14,1000.58
Oct 26, 20261,015.001,024.001,010.001,017.001,017.00+0.69%6,4000.26
Oct 23, 20261,021.001,022.00994.001,010.001,010.00-1.75%33,6001.39
Oct 22, 20261,022.001,039.001,022.001,028.001,028.00+0.39%7,7000.32
Oct 21, 20261,021.001,038.001,021.001,024.001,024.00+1.19%9,9000.41
Oct 20, 20261,034.001,038.001,012.001,012.001,012.00-2.03%12,3000.50
Oct 19, 20261,007.001,042.001,003.001,033.001,033.00+2.38%21,1000.85
Oct 16, 20261,011.001,027.001,003.001,009.001,009.00+0.10%15,6000.63
Oct 15, 20261,004.001,028.00983.001,008.001,008.00+0.10%45,0001.87
Oct 14, 20261,016.001,016.001,007.001,007.001,007.00-0.59%8,4000.34
Oct 13, 20261,015.001,021.001,007.001,013.001,013.00-0.20%10,3000.41
Oct 12, 20261,015.001,015.00998.001,015.001,015.00+0.00%00.00
Oct 09, 20261,011.001,015.00998.001,015.001,015.00+0.00%17,5000.69
Oct 08, 20261,027.001,033.001,015.001,015.001,015.00-2.22%20,3000.81
Oct 07, 20261,031.001,044.001,031.001,038.001,038.00+0.19%4,6000.18
Oct 06, 20261,030.001,040.001,030.001,036.001,036.00+0.58%2,9000.11
Oct 05, 20261,038.001,038.001,026.001,030.001,030.00-0.68%3,6000.14
Oct 02, 20261,036.001,037.001,028.001,037.001,037.00+1.47%9,1000.35
Oct 01, 20261,038.001,038.001,022.001,022.001,022.00-1.06%11,5000.44
Sep 30, 20261,033.001,045.001,032.001,033.001,033.00+0.68%7,1000.27
Sep 29, 20261,022.001,039.001,022.001,026.001,026.00+0.49%20,1000.77
Sep 28, 20261,053.001,054.001,043.001,044.001,021.00-0.48%75,9003.05
Sep 25, 20261,064.001,064.001,043.001,049.001,025.89+0.67%16,7000.67
Sep 24, 20261,055.001,058.001,042.001,042.001,019.04+0.39%23,9000.97
Sep 23, 20261,038.001,057.001,038.001,038.001,015.13+0.00%00.00
Sep 22, 20261,038.001,057.001,038.001,038.001,015.13+0.00%00.00
Sep 21, 20261,038.001,057.001,038.001,038.001,015.13+0.00%00.00
Sep 18, 20261,043.001,057.001,038.001,038.001,015.13-0.19%19,2000.76
Sep 17, 20261,052.001,057.001,040.001,040.001,017.09-0.38%3,9000.15
Sep 16, 20261,041.001,050.001,026.001,044.001,021.00+0.58%13,0000.50
Sep 15, 20261,047.001,053.001,037.001,038.001,015.13-0.95%4,2000.16
Sep 14, 20261,024.001,054.001,023.001,048.001,024.91+2.75%13,4000.51
Sep 11, 20261,020.001,039.001,020.001,020.00997.53-1.35%11,3000.43
Sep 10, 20261,035.001,043.001,031.001,034.001,011.22-0.58%4,9000.19
Sep 09, 20261,059.001,060.001,040.001,040.001,017.09-0.95%6,2000.23
Sep 08, 20261,047.001,063.001,040.001,050.001,026.87+0.29%13,0000.48
Sep 07, 20261,042.001,054.001,031.001,047.001,023.93+1.26%14,8000.54
Sep 04, 20261,021.001,040.001,021.001,034.001,011.22+0.88%8,1000.28
Sep 03, 20261,028.001,039.001,025.001,025.001,002.42-0.77%12,7000.43
Sep 02, 20261,030.001,042.001,030.001,033.001,010.24-1.81%8,5000.29
Sep 01, 20261,042.001,057.001,042.001,052.001,028.82+0.96%11,6000.39
Aug 31, 20261,044.001,051.001,040.001,042.001,019.04-0.76%8,7000.29
Aug 28, 20261,056.001,062.001,050.001,050.001,026.87-0.66%11,0000.36
Aug 27, 20261,060.001,069.001,057.001,057.001,033.71+0.00%10,0000.32
Aug 26, 20261,053.001,059.001,046.001,057.001,033.71+0.67%20,0000.64
Aug 25, 20261,046.001,051.001,033.001,050.001,026.87+0.96%16,0000.50
Aug 24, 20261,038.001,043.001,031.001,040.001,017.09+0.29%17,4000.54