Encourage Technologies Co., Ltd. 3682
TSE · Japan · Technology Services
¥610.00+6.00 (+0.99%)
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 | ¥604.00 | +0.67% | ¥606.00 | ¥606.00 | ¥599.00 | 3.00K |
| 2026-09-30 | ¥600.00 | +1.18% | ¥594.00 | ¥600.00 | ¥592.00 | 2.30K |
| 2026-09-29 | ¥593.00 | +0.17% | ¥593.00 | ¥600.00 | ¥587.00 | 4.00K |
| 2026-09-28 | ¥592.00 | +1.02% | ¥588.00 | ¥592.00 | ¥585.00 | 4.70K |
| 2026-09-25 | ¥586.00 | +0.17% | ¥585.00 | ¥587.00 | ¥584.00 | 1.90K |
| 2026-09-24 | ¥585.00 | +0.17% | ¥584.00 | ¥586.00 | ¥584.00 | 800 |
| 2026-09-18 | ¥584.00 | +0.17% | ¥582.00 | ¥585.00 | ¥582.00 | 1.50K |
| 2026-09-17 | ¥583.00 | +0.17% | ¥583.00 | ¥587.00 | ¥583.00 | 1.90K |
| 2026-09-16 | ¥582.00 | +0.69% | ¥578.00 | ¥583.00 | ¥578.00 | 2.20K |
| 2026-09-15 | ¥578.00 | +0.17% | ¥579.00 | ¥597.00 | ¥578.00 | 7.10K |
| 2026-09-14 | ¥577.00 | +1.23% | ¥568.00 | ¥577.00 | ¥568.00 | 1.80K |
| 2026-09-11 | ¥570.00 | -0.35% | ¥570.00 | ¥578.00 | ¥569.00 | 3.70K |
| 2026-09-10 | ¥572.00 | -1.72% | ¥581.00 | ¥584.00 | ¥571.00 | 6.80K |
| 2026-09-09 | ¥582.00 | 0.00% | ¥582.00 | ¥586.00 | ¥581.00 | 3.60K |
| 2026-09-08 | ¥582.00 | -0.51% | ¥585.00 | ¥587.00 | ¥582.00 | 7.40K |
| 2026-09-07 | ¥585.00 | 0.00% | ¥585.00 | ¥585.00 | ¥585.00 | 1.10K |
| 2026-09-04 | ¥585.00 | 0.00% | ¥586.00 | ¥587.00 | ¥580.00 | 3.50K |
| 2026-09-03 | ¥585.00 | -1.18% | ¥591.00 | ¥591.00 | ¥575.00 | 12.80K |
| 2026-09-02 | ¥592.00 | -1.33% | ¥599.00 | ¥621.00 | ¥592.00 | 8.00K |
| 2026-09-01 | ¥600.00 | +0.67% | ¥599.00 | ¥600.00 | ¥599.00 | 1.10K |
| 2026-08-31 | ¥596.00 | +0.51% | ¥594.00 | ¥632.00 | ¥593.00 | 32.70K |
| 2026-08-28 | ¥593.00 | 0.00% | ¥593.00 | ¥593.00 | ¥593.00 | 800 |
| 2026-08-27 | ¥593.00 | +0.68% | ¥589.00 | ¥593.00 | ¥589.00 | 600 |
| 2026-08-26 | ¥589.00 | +0.51% | ¥586.00 | ¥593.00 | ¥586.00 | 1.70K |
| 2026-08-25 | ¥586.00 | 0.00% | ¥590.00 | ¥590.00 | ¥586.00 | 3.40K |
| 2026-08-24 | ¥586.00 | +1.03% | ¥581.00 | ¥587.00 | ¥581.00 | 1.10K |
| 2026-08-21 | ¥580.00 | -1.53% | ¥589.00 | ¥590.00 | ¥580.00 | 1.60K |
| 2026-08-20 | ¥589.00 | +0.68% | ¥587.00 | ¥599.00 | ¥578.00 | 6.80K |
| 2026-08-19 | ¥585.00 | +0.34% | ¥581.00 | ¥585.00 | ¥580.00 | 2.30K |
| 2026-08-18 | ¥583.00 | -0.17% | ¥584.00 | ¥586.00 | ¥580.00 | 2.10K |
| 2026-08-17 | ¥584.00 | +0.17% | ¥586.00 | ¥586.00 | ¥570.00 | 18.80K |
| 2026-08-14 | ¥583.00 | +0.34% | ¥583.00 | ¥589.00 | ¥583.00 | 16.00K |
| 2026-08-13 | ¥581.00 | -5.99% | ¥624.00 | ¥635.00 | ¥570.00 | 41.50K |
| 2026-08-12 | ¥618.00 | +1.64% | ¥612.00 | ¥620.00 | ¥610.00 | 1.90K |
| 2026-08-10 | ¥608.00 | -0.33% | ¥610.00 | ¥613.00 | ¥608.00 | 1.80K |
| 2026-08-07 | ¥610.00 | 0.00% | ¥600.00 | ¥611.00 | ¥596.00 | 1.30K |
| 2026-08-06 | ¥610.00 | +1.67% | ¥600.00 | ¥611.00 | ¥598.00 | 1.20K |
| 2026-08-05 | ¥600.00 | +1.01% | ¥595.00 | ¥600.00 | ¥595.00 | 1.30K |
| 2026-08-04 | ¥594.00 | -0.67% | ¥599.00 | ¥599.00 | ¥592.00 | 1.40K |
| 2026-08-03 | ¥598.00 | 0.00% | ¥597.00 | ¥602.00 | ¥593.00 | 1.60K |
| 2026-07-31 | ¥598.00 | -2.29% | ¥608.00 | ¥608.00 | ¥585.00 | 7.30K |
| 2026-07-30 | ¥612.00 | +1.66% | ¥599.00 | ¥614.00 | ¥599.00 | 1.70K |
| 2026-07-29 | ¥602.00 | +0.67% | ¥605.00 | ¥605.00 | ¥599.00 | 1.70K |
| 2026-07-28 | ¥598.00 | -1.64% | ¥601.00 | ¥611.00 | ¥598.00 | 24.40K |
| 2026-07-27 | ¥608.00 | -1.46% | ¥617.00 | ¥617.00 | ¥588.00 | 3.60K |
| 2026-07-24 | ¥617.00 | -0.64% | ¥612.00 | ¥627.00 | ¥612.00 | 2.10K |
| 2026-07-23 | ¥621.00 | +0.32% | ¥623.00 | ¥623.00 | ¥608.00 | 1.40K |
| 2026-07-22 | ¥619.00 | -0.48% | ¥620.00 | ¥620.00 | ¥618.00 | 1.50K |
| 2026-07-21 | ¥622.00 | -0.32% | ¥617.00 | ¥636.00 | ¥617.00 | 1.20K |
| 2026-07-17 | ¥624.00 | -0.16% | ¥624.00 | ¥644.00 | ¥608.00 | 6.40K |
| 2026-07-16 | ¥625.00 | +3.82% | ¥603.00 | ¥628.00 | ¥603.00 | 7.40K |
| 2026-07-15 | ¥602.00 | +0.67% | ¥601.00 | ¥603.00 | ¥601.00 | 1.20K |
| 2026-07-14 | ¥598.00 | -0.33% | ¥597.00 | ¥602.00 | ¥597.00 | 1.30K |
| 2026-07-13 | ¥600.00 | 0.00% | ¥600.00 | ¥602.00 | ¥599.00 | 8.90K |
| 2026-07-10 | ¥600.00 | 0.00% | ¥602.00 | ¥602.00 | ¥600.00 | 300 |
| 2026-07-09 | ¥600.00 | +0.17% | ¥600.00 | ¥600.00 | ¥598.00 | 2.00K |
| 2026-07-08 | ¥599.00 | -0.33% | ¥600.00 | ¥600.00 | ¥598.00 | 1.10K |
| 2026-07-07 | ¥601.00 | +0.33% | ¥600.00 | ¥601.00 | ¥599.00 | 4.90K |
| 2026-07-06 | ¥599.00 | +0.50% | ¥599.00 | ¥599.00 | ¥597.00 | 6.50K |
| 2026-07-03 | ¥596.00 | -0.17% | ¥595.00 | ¥596.00 | ¥595.00 | 1.40K |
| 2026-07-02 | ¥597.00 | +0.17% | ¥594.00 | ¥600.00 | ¥594.00 | 800 |
| 2026-07-01 | ¥596.00 | -0.67% | ¥595.00 | ¥601.00 | ¥595.00 | 1.40K |
| 2026-06-30 | ¥600.00 | -0.17% | ¥603.00 | ¥607.00 | ¥595.00 | 2.10K |
| 2026-06-29 | ¥601.00 | -1.31% | ¥610.00 | ¥610.00 | ¥592.00 | 5.50K |
| 2026-06-26 | ¥609.00 | +4.28% | ¥584.00 | ¥636.00 | ¥584.00 | 10.80K |
| 2026-06-25 | ¥584.00 | +1.21% | ¥581.00 | ¥584.00 | ¥581.00 | 1.20K |
| 2026-06-24 | ¥577.00 | -0.52% | ¥572.00 | ¥580.00 | ¥572.00 | 1.40K |
| 2026-06-23 | ¥580.00 | 0.00% | ¥580.00 | ¥580.00 | ¥580.00 | 800 |
| 2026-06-22 | ¥580.00 | +0.35% | ¥577.00 | ¥580.00 | ¥575.00 | 1.40K |
| 2026-06-19 | ¥578.00 | -0.69% | ¥574.00 | ¥583.00 | ¥574.00 | 2.50K |
| 2026-06-18 | ¥582.00 | +0.34% | ¥580.00 | ¥582.00 | ¥579.00 | 1.20K |
| 2026-06-17 | ¥580.00 | +1.22% | ¥578.00 | ¥580.00 | ¥576.00 | 2.00K |
| 2026-06-16 | ¥573.00 | 0.00% | ¥573.00 | ¥577.00 | ¥572.00 | 1.00K |
| 2026-06-15 | ¥573.00 | -0.52% | ¥576.00 | ¥576.00 | ¥571.00 | 20.50K |
| 2026-06-12 | ¥576.00 | +0.17% | ¥573.00 | ¥576.00 | ¥570.00 | 4.50K |
| 2026-06-11 | ¥575.00 | -0.69% | ¥573.00 | ¥575.00 | ¥570.00 | 700 |
| 2026-06-10 | ¥579.00 | -0.34% | ¥580.00 | ¥580.00 | ¥579.00 | 600 |
| 2026-06-09 | ¥581.00 | +0.69% | ¥578.00 | ¥581.00 | ¥577.00 | 500 |
| 2026-06-08 | ¥577.00 | -0.17% | ¥568.00 | ¥579.00 | ¥564.00 | 1.50K |
| 2026-06-05 | ¥578.00 | +0.17% | ¥572.00 | ¥579.00 | ¥572.00 | 1.00K |
| 2026-06-04 | ¥577.00 | +1.23% | ¥568.00 | ¥577.00 | ¥557.00 | 5.80K |
| 2026-06-03 | ¥570.00 | -1.04% | ¥572.00 | ¥576.00 | ¥570.00 | 2.70K |
| 2026-06-02 | ¥576.00 | -1.37% | ¥581.00 | ¥581.00 | ¥572.00 | 4.40K |
| 2026-06-01 | ¥584.00 | -0.17% | ¥589.00 | ¥589.00 | ¥582.00 | 1.00K |
| 2026-05-29 | ¥585.00 | +0.86% | ¥585.00 | ¥591.00 | ¥580.00 | 3.30K |
| 2026-05-28 | ¥580.00 | -0.17% | ¥580.00 | ¥580.00 | ¥580.00 | 300 |
| 2026-05-27 | ¥581.00 | -0.51% | ¥582.00 | ¥585.00 | ¥580.00 | 1.30K |
| 2026-05-26 | ¥584.00 | +0.52% | ¥581.00 | ¥589.00 | ¥581.00 | 1.00K |
| 2026-05-25 | ¥581.00 | -0.51% | ¥587.00 | ¥587.00 | ¥581.00 | 1.90K |
| 2026-05-22 | ¥584.00 | -0.17% | ¥584.00 | ¥584.00 | ¥579.00 | 1.70K |