Encourage Technologies Co., Ltd. (TYO:3682)
Japan · Delayed Price · Currency is JPY 622.00
-2.00 (-0.32%)
Jul 21, 2026, 3:24 PM JST
Encourage Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 624.00 | 644.00 | 608.00 | 624.00 | 624.00 | -0.16% | 6,400 |
| Jul 16, 2026 | 603.00 | 628.00 | 603.00 | 625.00 | 625.00 | 3.82% | 7,400 |
| Jul 15, 2026 | 601.00 | 603.00 | 601.00 | 602.00 | 602.00 | 0.67% | 1,200 |
| Jul 14, 2026 | 597.00 | 602.00 | 597.00 | 598.00 | 598.00 | -0.33% | 1,300 |
| Jul 13, 2026 | 600.00 | 602.00 | 599.00 | 600.00 | 600.00 | - | 8,900 |
| Jul 10, 2026 | 602.00 | 602.00 | 600.00 | 600.00 | 600.00 | - | 300 |
| Jul 9, 2026 | 600.00 | 600.00 | 598.00 | 600.00 | 600.00 | 0.17% | 2,000 |
| Jul 8, 2026 | 600.00 | 600.00 | 598.00 | 599.00 | 599.00 | -0.33% | 1,100 |
| Jul 7, 2026 | 600.00 | 601.00 | 599.00 | 601.00 | 601.00 | 0.33% | 4,900 |
| Jul 6, 2026 | 599.00 | 599.00 | 597.00 | 599.00 | 599.00 | 0.50% | 6,500 |
| Jul 3, 2026 | 595.00 | 596.00 | 595.00 | 596.00 | 596.00 | -0.17% | 1,400 |
| Jul 2, 2026 | 594.00 | 600.00 | 594.00 | 597.00 | 597.00 | 0.17% | 800 |
| Jul 1, 2026 | 595.00 | 601.00 | 595.00 | 596.00 | 596.00 | -0.67% | 1,400 |
| Jun 30, 2026 | 603.00 | 607.00 | 595.00 | 600.00 | 600.00 | -0.17% | 2,100 |
| Jun 29, 2026 | 610.00 | 610.00 | 592.00 | 601.00 | 601.00 | -1.31% | 5,500 |
| 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 |