Encourage Technologies Co., Ltd. (TYO:3682)
Japan · Delayed Price · Currency is JPY 578.00
+1.00 (0.17%)
Jun 5, 2026, 3:30 PM JST
Encourage Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 572.00 | 579.00 | 572.00 | 578.00 | - | 0.17% | 600 |
| 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 |
| Apr 13, 2026 | 672.00 | 676.00 | 670.00 | 670.00 | 670.00 | -0.74% | 900 |
| Apr 10, 2026 | 666.00 | 675.00 | 665.00 | 675.00 | 675.00 | 0.15% | 1,900 |
| Apr 9, 2026 | 670.00 | 674.00 | 668.00 | 674.00 | 674.00 | 0.30% | 800 |
| Apr 8, 2026 | 674.00 | 675.00 | 671.00 | 672.00 | 672.00 | 0.60% | 1,900 |
| Apr 7, 2026 | 670.00 | 671.00 | 667.00 | 668.00 | 668.00 | -0.30% | 6,500 |
| Apr 6, 2026 | 671.00 | 671.00 | 666.00 | 670.00 | 670.00 | -0.15% | 3,200 |
| Apr 3, 2026 | 678.00 | 678.00 | 671.00 | 671.00 | 671.00 | -0.45% | 800 |
| Apr 2, 2026 | 679.00 | 679.00 | 659.00 | 674.00 | 674.00 | - | 5,700 |
| Apr 1, 2026 | 681.00 | 681.00 | 671.00 | 674.00 | 674.00 | -1.03% | 3,900 |
| Mar 31, 2026 | 677.00 | 681.00 | 675.00 | 681.00 | 681.00 | 0.15% | 400 |
| Mar 30, 2026 | 671.00 | 689.00 | 671.00 | 680.00 | 680.00 | 1.95% | 6,600 |
| Mar 27, 2026 | 688.00 | 694.00 | 685.00 | 693.00 | 667.00 | -0.14% | 12,600 |
| Mar 26, 2026 | 675.00 | 694.00 | 675.00 | 694.00 | 667.96 | 2.81% | 5,200 |
| Mar 25, 2026 | 680.00 | 680.00 | 675.00 | 675.00 | 649.68 | 0.15% | 900 |
| Mar 24, 2026 | 675.00 | 680.00 | 674.00 | 674.00 | 648.71 | 0.45% | 1,800 |