Encourage Technologies Co., Ltd. (TYO:3682)
Japan · Delayed Price · Currency is JPY 693.00
-1.00 (-0.14%)
At close: Mar 27, 2026
Encourage Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 688.00 | 694.00 | 685.00 | 693.00 | 693.00 | -0.14% | 12,600 |
| Mar 26, 2026 | 675.00 | 694.00 | 675.00 | 694.00 | 694.00 | 2.81% | 5,200 |
| Mar 25, 2026 | 680.00 | 680.00 | 675.00 | 675.00 | 675.00 | 0.15% | 900 |
| Mar 24, 2026 | 675.00 | 680.00 | 674.00 | 674.00 | 674.00 | 0.45% | 1,800 |
| Mar 23, 2026 | 671.00 | 674.00 | 670.00 | 671.00 | 671.00 | -0.15% | 3,700 |
| Mar 19, 2026 | 684.00 | 687.00 | 672.00 | 672.00 | 672.00 | -1.75% | 3,600 |
| Mar 18, 2026 | 682.00 | 687.00 | 679.00 | 684.00 | 684.00 | 0.29% | 2,800 |
| Mar 17, 2026 | 683.00 | 683.00 | 682.00 | 682.00 | 682.00 | 0.59% | 400 |
| Mar 16, 2026 | 677.00 | 683.00 | 677.00 | 678.00 | 678.00 | 0.15% | 1,200 |
| Mar 13, 2026 | 676.00 | 680.00 | 676.00 | 677.00 | 677.00 | -0.73% | 2,700 |
| Mar 12, 2026 | 681.00 | 684.00 | 673.00 | 682.00 | 682.00 | -0.73% | 2,900 |
| Mar 11, 2026 | 683.00 | 687.00 | 683.00 | 687.00 | 687.00 | 0.59% | 2,700 |
| Mar 10, 2026 | 681.00 | 689.00 | 678.00 | 683.00 | 683.00 | 0.89% | 4,400 |
| Mar 9, 2026 | 675.00 | 687.00 | 672.00 | 677.00 | 677.00 | - | 15,200 |
| Mar 6, 2026 | 678.00 | 684.00 | 676.00 | 677.00 | 677.00 | 0.15% | 4,000 |
| Mar 5, 2026 | 679.00 | 691.00 | 675.00 | 676.00 | 676.00 | -0.29% | 7,100 |
| Mar 4, 2026 | 683.00 | 684.00 | 672.00 | 678.00 | 678.00 | -1.17% | 11,500 |
| Mar 3, 2026 | 686.00 | 692.00 | 685.00 | 686.00 | 686.00 | - | 7,400 |
| Mar 2, 2026 | 689.00 | 693.00 | 686.00 | 686.00 | 686.00 | -0.58% | 4,700 |
| Feb 27, 2026 | 690.00 | 690.00 | 685.00 | 690.00 | 690.00 | - | 3,500 |
| Feb 26, 2026 | 692.00 | 692.00 | 687.00 | 690.00 | 690.00 | - | 2,300 |
| Feb 25, 2026 | 681.00 | 690.00 | 681.00 | 690.00 | 690.00 | 0.88% | 1,800 |
| Feb 24, 2026 | 690.00 | 695.00 | 680.00 | 684.00 | 684.00 | -0.58% | 7,300 |
| Feb 20, 2026 | 689.00 | 689.00 | 680.00 | 688.00 | 688.00 | 0.88% | 2,200 |
| Feb 19, 2026 | 681.00 | 682.00 | 679.00 | 682.00 | 682.00 | -0.87% | 1,200 |
| Feb 18, 2026 | 680.00 | 690.00 | 680.00 | 688.00 | 688.00 | 0.29% | 5,600 |
| Feb 17, 2026 | 674.00 | 686.00 | 674.00 | 686.00 | 686.00 | 1.78% | 6,600 |
| Feb 16, 2026 | 689.00 | 696.00 | 672.00 | 674.00 | 674.00 | -1.17% | 9,400 |
| Feb 13, 2026 | 693.00 | 710.00 | 682.00 | 682.00 | 682.00 | -2.85% | 15,400 |
| Feb 12, 2026 | 702.00 | 724.00 | 689.00 | 702.00 | 702.00 | 0.29% | 35,400 |
| Feb 10, 2026 | 695.00 | 705.00 | 695.00 | 700.00 | 700.00 | 0.57% | 9,600 |
| Feb 9, 2026 | 698.00 | 702.00 | 696.00 | 696.00 | 696.00 | 0.43% | 9,700 |
| Feb 6, 2026 | 712.00 | 713.00 | 691.00 | 693.00 | 693.00 | -2.39% | 27,000 |
| Feb 5, 2026 | 698.00 | 711.00 | 698.00 | 710.00 | 710.00 | 0.57% | 9,900 |
| Feb 4, 2026 | 708.00 | 713.00 | 705.00 | 706.00 | 706.00 | 0.14% | 8,500 |
| Feb 3, 2026 | 707.00 | 718.00 | 689.00 | 705.00 | 705.00 | -0.28% | 23,200 |
| Feb 2, 2026 | 722.00 | 723.00 | 705.00 | 707.00 | 707.00 | -1.94% | 13,300 |
| Jan 30, 2026 | 719.00 | 723.00 | 719.00 | 721.00 | 721.00 | -0.14% | 7,700 |
| Jan 29, 2026 | 723.00 | 724.00 | 705.00 | 722.00 | 722.00 | 0.14% | 13,900 |
| Jan 28, 2026 | 730.00 | 731.00 | 708.00 | 721.00 | 721.00 | 0.14% | 33,000 |
| Jan 27, 2026 | 706.00 | 720.00 | 705.00 | 720.00 | 720.00 | 1.98% | 11,100 |
| Jan 26, 2026 | 698.00 | 712.00 | 698.00 | 706.00 | 706.00 | -0.56% | 8,600 |
| Jan 23, 2026 | 708.00 | 714.00 | 708.00 | 710.00 | 710.00 | - | 13,100 |
| Jan 22, 2026 | 716.00 | 720.00 | 710.00 | 710.00 | 710.00 | -0.28% | 21,700 |
| Jan 21, 2026 | 693.00 | 715.00 | 680.00 | 712.00 | 712.00 | 2.74% | 23,600 |
| Jan 20, 2026 | 687.00 | 693.00 | 687.00 | 693.00 | 693.00 | 0.87% | 3,400 |
| Jan 19, 2026 | 685.00 | 687.00 | 680.00 | 687.00 | 687.00 | 0.15% | 4,500 |
| Jan 16, 2026 | 687.00 | 688.00 | 681.00 | 686.00 | 686.00 | -0.15% | 4,800 |
| Jan 15, 2026 | 680.00 | 687.00 | 674.00 | 687.00 | 687.00 | 0.73% | 12,500 |
| Jan 14, 2026 | 701.00 | 703.00 | 677.00 | 682.00 | 682.00 | -2.85% | 29,300 |