Encourage Technologies Co., Ltd. (TYO:3682)
Japan · Delayed Price · Currency is JPY 609.00
+25.00 (4.28%)
Jun 26, 2026, 3:30 PM JST
Encourage Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 584.00 | 636.00 | 584.00 | 609.00 | 609.00 | 4.28% | 10,800 |
| Jun 25, 2026 | 581.00 | 584.00 | 581.00 | 584.00 | 584.00 | 1.21% | 1,200 |
| Jun 24, 2026 | 572.00 | 580.00 | 572.00 | 577.00 | 577.00 | -0.52% | 1,400 |
| Jun 23, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 800 |
| Jun 22, 2026 | 577.00 | 580.00 | 575.00 | 580.00 | 580.00 | 0.35% | 1,400 |
| Jun 19, 2026 | 574.00 | 583.00 | 574.00 | 578.00 | 578.00 | -0.69% | 2,500 |
| Jun 18, 2026 | 580.00 | 582.00 | 579.00 | 582.00 | 582.00 | 0.34% | 1,200 |
| Jun 17, 2026 | 578.00 | 580.00 | 576.00 | 580.00 | 580.00 | 1.22% | 2,000 |
| Jun 16, 2026 | 573.00 | 577.00 | 572.00 | 573.00 | 573.00 | - | 1,000 |
| Jun 15, 2026 | 576.00 | 576.00 | 571.00 | 573.00 | 573.00 | -0.52% | 20,500 |
| Jun 12, 2026 | 573.00 | 576.00 | 570.00 | 576.00 | 576.00 | 0.17% | 4,500 |
| Jun 11, 2026 | 573.00 | 575.00 | 570.00 | 575.00 | 575.00 | -0.69% | 700 |
| Jun 10, 2026 | 580.00 | 580.00 | 579.00 | 579.00 | 579.00 | -0.34% | 600 |
| Jun 9, 2026 | 578.00 | 581.00 | 577.00 | 581.00 | 581.00 | 0.69% | 500 |
| Jun 8, 2026 | 568.00 | 579.00 | 564.00 | 577.00 | 577.00 | -0.17% | 1,500 |
| Jun 5, 2026 | 572.00 | 579.00 | 572.00 | 578.00 | 578.00 | 0.17% | 1,000 |
| Jun 4, 2026 | 568.00 | 577.00 | 557.00 | 577.00 | 577.00 | 1.23% | 5,800 |
| Jun 3, 2026 | 572.00 | 576.00 | 570.00 | 570.00 | 570.00 | -1.04% | 2,700 |
| Jun 2, 2026 | 581.00 | 581.00 | 572.00 | 576.00 | 576.00 | -1.37% | 4,400 |
| Jun 1, 2026 | 589.00 | 589.00 | 582.00 | 584.00 | 584.00 | -0.17% | 1,000 |
| May 29, 2026 | 585.00 | 591.00 | 580.00 | 585.00 | 585.00 | 0.86% | 3,300 |
| May 28, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | -0.17% | 300 |
| May 27, 2026 | 582.00 | 585.00 | 580.00 | 581.00 | 581.00 | -0.51% | 1,300 |
| May 26, 2026 | 581.00 | 589.00 | 581.00 | 584.00 | 584.00 | 0.52% | 1,000 |
| May 25, 2026 | 587.00 | 587.00 | 581.00 | 581.00 | 581.00 | -0.51% | 1,900 |
| May 22, 2026 | 584.00 | 584.00 | 579.00 | 584.00 | 584.00 | -0.17% | 1,700 |
| May 21, 2026 | 581.00 | 585.00 | 574.00 | 585.00 | 585.00 | 0.86% | 6,000 |
| May 20, 2026 | 585.00 | 585.00 | 576.00 | 580.00 | 580.00 | -0.85% | 4,200 |
| May 19, 2026 | 575.00 | 596.00 | 555.00 | 585.00 | 585.00 | 1.56% | 22,000 |
| May 18, 2026 | 593.00 | 593.00 | 576.00 | 576.00 | 576.00 | -3.19% | 8,900 |
| May 15, 2026 | 623.00 | 623.00 | 595.00 | 595.00 | 595.00 | -4.03% | 24,000 |
| May 14, 2026 | 623.00 | 624.00 | 614.00 | 620.00 | 620.00 | -0.32% | 1,000 |
| May 13, 2026 | 631.00 | 640.00 | 622.00 | 622.00 | 622.00 | -1.43% | 5,800 |
| May 12, 2026 | 625.00 | 631.00 | 625.00 | 631.00 | 631.00 | 1.12% | 1,700 |
| May 11, 2026 | 626.00 | 626.00 | 623.00 | 624.00 | 624.00 | 0.32% | 1,200 |
| May 8, 2026 | 625.00 | 626.00 | 622.00 | 622.00 | 622.00 | -1.43% | 2,700 |
| May 7, 2026 | 645.00 | 653.00 | 613.00 | 631.00 | 631.00 | -3.22% | 17,300 |
| May 1, 2026 | 654.00 | 654.00 | 652.00 | 652.00 | 652.00 | - | 700 |
| Apr 30, 2026 | 661.00 | 661.00 | 652.00 | 652.00 | 652.00 | -1.81% | 1,300 |
| Apr 28, 2026 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | - | 1,500 |
| Apr 27, 2026 | 661.00 | 665.00 | 660.00 | 664.00 | 664.00 | -0.45% | 4,100 |
| Apr 24, 2026 | 664.00 | 667.00 | 664.00 | 667.00 | 667.00 | 0.60% | 1,800 |
| Apr 23, 2026 | 663.00 | 663.00 | 663.00 | 663.00 | 663.00 | -0.45% | 100 |
| Apr 22, 2026 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | - | 100 |
| Apr 21, 2026 | 661.00 | 670.00 | 661.00 | 666.00 | 666.00 | - | 4,000 |
| Apr 20, 2026 | 670.00 | 671.00 | 662.00 | 666.00 | 666.00 | -1.04% | 1,200 |
| Apr 17, 2026 | 666.00 | 674.00 | 666.00 | 673.00 | 673.00 | 0.75% | 1,300 |
| Apr 16, 2026 | 668.00 | 669.00 | 665.00 | 668.00 | 668.00 | -0.15% | 2,500 |
| Apr 15, 2026 | 668.00 | 669.00 | 667.00 | 669.00 | 669.00 | 0.15% | 1,600 |
| Apr 14, 2026 | 670.00 | 674.00 | 666.00 | 668.00 | 668.00 | -0.30% | 2,700 |