Encourage Technologies Co., Ltd. (TYO:3682)
Japan · Delayed Price · Currency is JPY 631.00
-58.00 (-8.42%)
Oct 20, 2026, 3:30 PM JST
Encourage Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 679.00 | 679.00 | 624.00 | 631.00 | 631.00 | -8.42% | 48,200 |
| Oct 19, 2026 | 698.00 | 708.00 | 671.00 | 689.00 | 689.00 | -0.72% | 37,800 |
| Oct 16, 2026 | 643.00 | 702.00 | 643.00 | 694.00 | 694.00 | 8.10% | 55,900 |
| Oct 15, 2026 | 675.00 | 682.00 | 641.00 | 642.00 | 642.00 | -4.46% | 41,100 |
| Oct 14, 2026 | 723.00 | 728.00 | 667.00 | 672.00 | 672.00 | -5.49% | 117,100 |
| Oct 13, 2026 | 691.00 | 723.00 | 681.00 | 711.00 | 711.00 | 7.56% | 134,600 |
| Oct 9, 2026 | 639.00 | 661.00 | 630.00 | 661.00 | 661.00 | 2.32% | 37,900 |
| Oct 8, 2026 | 639.00 | 660.00 | 620.00 | 646.00 | 646.00 | 1.89% | 52,600 |
| Oct 7, 2026 | 643.00 | 656.00 | 615.00 | 634.00 | 634.00 | 1.77% | 67,100 |
| Oct 6, 2026 | 610.00 | 655.00 | 609.00 | 623.00 | 623.00 | 3.66% | 109,600 |
| Oct 5, 2026 | 613.00 | 615.00 | 601.00 | 601.00 | 601.00 | -1.48% | 9,400 |
| Oct 2, 2026 | 609.00 | 610.00 | 604.00 | 610.00 | 610.00 | 0.99% | 5,500 |
| Oct 1, 2026 | 606.00 | 606.00 | 599.00 | 604.00 | 604.00 | 0.67% | 3,000 |
| Sep 30, 2026 | 594.00 | 600.00 | 592.00 | 600.00 | 600.00 | 1.18% | 2,300 |
| Sep 29, 2026 | 593.00 | 600.00 | 587.00 | 593.00 | 593.00 | 0.17% | 4,000 |
| Sep 28, 2026 | 588.00 | 592.00 | 585.00 | 592.00 | 592.00 | 1.02% | 4,700 |
| Sep 25, 2026 | 585.00 | 587.00 | 584.00 | 586.00 | 586.00 | 0.17% | 1,900 |
| Sep 24, 2026 | 584.00 | 586.00 | 584.00 | 585.00 | 585.00 | 0.17% | 800 |
| Sep 18, 2026 | 582.00 | 585.00 | 582.00 | 584.00 | 584.00 | 0.17% | 1,500 |
| Sep 17, 2026 | 583.00 | 587.00 | 583.00 | 583.00 | 583.00 | 0.17% | 1,900 |
| Sep 16, 2026 | 578.00 | 583.00 | 578.00 | 582.00 | 582.00 | 0.69% | 2,200 |
| Sep 15, 2026 | 579.00 | 597.00 | 578.00 | 578.00 | 578.00 | 0.17% | 7,100 |
| Sep 14, 2026 | 568.00 | 577.00 | 568.00 | 577.00 | 577.00 | 1.23% | 1,800 |
| Sep 11, 2026 | 570.00 | 578.00 | 569.00 | 570.00 | 570.00 | -0.35% | 3,700 |
| Sep 10, 2026 | 581.00 | 584.00 | 571.00 | 572.00 | 572.00 | -1.72% | 6,800 |
| Sep 9, 2026 | 582.00 | 586.00 | 581.00 | 582.00 | 582.00 | - | 3,600 |
| Sep 8, 2026 | 585.00 | 587.00 | 582.00 | 582.00 | 582.00 | -0.51% | 7,400 |
| Sep 7, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | 1,100 |
| Sep 4, 2026 | 586.00 | 587.00 | 580.00 | 585.00 | 585.00 | - | 3,500 |
| Sep 3, 2026 | 591.00 | 591.00 | 575.00 | 585.00 | 585.00 | -1.18% | 12,800 |
| Sep 2, 2026 | 599.00 | 621.00 | 592.00 | 592.00 | 592.00 | -1.33% | 8,000 |
| Sep 1, 2026 | 599.00 | 600.00 | 599.00 | 600.00 | 600.00 | 0.67% | 1,100 |
| Aug 31, 2026 | 594.00 | 632.00 | 593.00 | 596.00 | 596.00 | 0.51% | 32,700 |
| Aug 28, 2026 | 593.00 | 593.00 | 593.00 | 593.00 | 593.00 | - | 800 |
| Aug 27, 2026 | 589.00 | 593.00 | 589.00 | 593.00 | 593.00 | 0.68% | 600 |
| Aug 26, 2026 | 586.00 | 593.00 | 586.00 | 589.00 | 589.00 | 0.51% | 1,700 |
| Aug 25, 2026 | 590.00 | 590.00 | 586.00 | 586.00 | 586.00 | - | 3,400 |
| Aug 24, 2026 | 581.00 | 587.00 | 581.00 | 586.00 | 586.00 | 1.03% | 1,100 |
| Aug 21, 2026 | 589.00 | 590.00 | 580.00 | 580.00 | 580.00 | -1.53% | 1,600 |
| Aug 20, 2026 | 587.00 | 599.00 | 578.00 | 589.00 | 589.00 | 0.68% | 6,800 |
| Aug 19, 2026 | 581.00 | 585.00 | 580.00 | 585.00 | 585.00 | 0.34% | 2,300 |
| Aug 18, 2026 | 584.00 | 586.00 | 580.00 | 583.00 | 583.00 | -0.17% | 2,100 |
| Aug 17, 2026 | 586.00 | 586.00 | 570.00 | 584.00 | 584.00 | 0.17% | 18,800 |
| Aug 14, 2026 | 583.00 | 589.00 | 583.00 | 583.00 | 583.00 | 0.34% | 16,000 |
| Aug 13, 2026 | 624.00 | 635.00 | 570.00 | 581.00 | 581.00 | -5.99% | 41,500 |
| Aug 12, 2026 | 612.00 | 620.00 | 610.00 | 618.00 | 618.00 | 1.64% | 1,900 |
| Aug 10, 2026 | 610.00 | 613.00 | 608.00 | 608.00 | 608.00 | -0.33% | 1,800 |
| Aug 7, 2026 | 600.00 | 611.00 | 596.00 | 610.00 | 610.00 | - | 1,300 |
| Aug 6, 2026 | 600.00 | 611.00 | 598.00 | 610.00 | 610.00 | 1.67% | 1,200 |
| Aug 5, 2026 | 595.00 | 600.00 | 595.00 | 600.00 | 600.00 | 1.01% | 1,300 |