Encourage Technologies Co., Ltd. (TYO:3682)
Japan · Delayed Price · Currency is JPY 585.00
-7.00 (-1.18%)
Sep 3, 2026, 3:30 PM JST
Encourage Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 591.00 | 592.00 | 591.00 | 592.00 | - | - | 8,100 |
| 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 |
| Aug 4, 2026 | 599.00 | 599.00 | 592.00 | 594.00 | 594.00 | -0.67% | 1,400 |
| Aug 3, 2026 | 597.00 | 602.00 | 593.00 | 598.00 | 598.00 | - | 1,600 |
| Jul 31, 2026 | 608.00 | 608.00 | 585.00 | 598.00 | 598.00 | -2.29% | 7,300 |
| Jul 30, 2026 | 599.00 | 614.00 | 599.00 | 612.00 | 612.00 | 1.66% | 1,700 |
| Jul 29, 2026 | 605.00 | 605.00 | 599.00 | 602.00 | 602.00 | 0.67% | 1,700 |
| Jul 28, 2026 | 601.00 | 611.00 | 598.00 | 598.00 | 598.00 | -1.64% | 24,400 |
| Jul 27, 2026 | 617.00 | 617.00 | 588.00 | 608.00 | 608.00 | -1.46% | 3,600 |
| Jul 24, 2026 | 612.00 | 627.00 | 612.00 | 617.00 | 617.00 | -0.64% | 2,100 |
| Jul 23, 2026 | 623.00 | 623.00 | 608.00 | 621.00 | 621.00 | 0.32% | 1,400 |
| Jul 22, 2026 | 620.00 | 620.00 | 618.00 | 619.00 | 619.00 | -0.48% | 1,500 |
| Jul 21, 2026 | 617.00 | 636.00 | 617.00 | 622.00 | 622.00 | -0.32% | 1,200 |
| 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 |