kabutan

Encourage Technologies Co.,Ltd.(3682) Historical

3682
TSE Standard
Encourage Technologies Co.,Ltd.
683
JPY
+6
(+0.89%)
Mar 16, 9:02 am JST
4.28
USD
Mar 15, 8:02 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 28, 2026
731 JPY
52 Week Low Apr 7, 2025
510 JPY
Yearly High Jan 28, 2026
731 JPY
Yearly Low Apr 7, 2025
510 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 677 683 677 683 +6 +0.89% 800

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 676 680 676 677 -5 -0.73% 2,700
Mar 12, 2026 681 684 673 682 -5 -0.73% 2,900
Mar 11, 2026 683 687 683 687 +4 +0.59% 2,700
Mar 10, 2026 681 689 678 683 +6 +0.89% 4,400
Mar 9, 2026 675 687 672 677 0 0.00% 15,200
Mar 6, 2026 678 684 676 677 +1 +0.15% 4,000
Mar 5, 2026 679 691 675 676 -2 -0.29% 7,100
Mar 4, 2026 683 684 672 678 -8 -1.17% 11,500
Mar 3, 2026 686 692 685 686 0 0.00% 7,400
Mar 2, 2026 689 693 686 686 -4 -0.58% 4,700
Feb 27, 2026 690 690 685 690 0 0.00% 3,500
Feb 26, 2026 692 692 687 690 0 0.00% 2,300
Feb 25, 2026 681 690 681 690 +6 +0.88% 1,800
Feb 24, 2026 690 695 680 684 -4 -0.58% 7,300
Feb 20, 2026 689 689 680 688 +6 +0.88% 2,200
Feb 19, 2026 681 682 679 682 -6 -0.87% 1,200
Feb 18, 2026 680 690 680 688 +2 +0.29% 5,600
Feb 17, 2026 674 686 674 686 +12 +1.78% 6,600
Feb 16, 2026 689 696 672 674 -8 -1.17% 9,400
Feb 13, 2026 693 710 682 682 -20 -2.85% 15,400