Encourage Technologies Co.,Ltd.(3682) Historical

52 Week High Jan 28, 2026

731 JPY

52 Week Low May 30, 2025

592 JPY

Yearly High Jan 28, 2026

731 JPY

Yearly Low Apr 30, 2026

652 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	661	665	652	652	-15	-2.25%	8,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
May 1, 2026	652	-2.25%	660	7,600	ー	ー	ー
Apr 24, 2026	667	-0.89%	663	7,200	2,300	66,600	28.96
Apr 17, 2026	673	-0.30%	668	9,000	300	66,000	220.00
Apr 10, 2026	675	+0.60%	670	14,300	400	66,600	166.50
Apr 3, 2026	671	-3.17%	674	17,400	300	65,600	218.67
Mar 27, 2026	693	+3.13%	685	24,200	6,000	66,000	11.00
Mar 19, 2026	672	-0.74%	680	8,000	3,000	71,200	23.73
Mar 13, 2026	677	0.00%	679	27,900	3,000	72,100	24.03
Mar 6, 2026	677	-1.88%	682	34,700	4,000	77,300	19.33
Feb 27, 2026	690	+0.29%	687	14,900	3,100	78,400	25.29
Feb 20, 2026	688	+0.88%	680	25,000	3,000	77,400	25.80
Feb 13, 2026	682	-1.59%	700	70,100	3,300	99,100	30.03
Feb 6, 2026	693	-3.88%	704	81,900	4,000	96,700	24.18
Jan 30, 2026	721	+1.55%	717	74,300	5,600	97,900	17.48
Jan 23, 2026	710	+3.50%	704	66,300	4,900	102,800	20.98
Jan 16, 2026	686	-2.70%	688	52,100	3,500	106,500	30.43
Jan 9, 2026	705	+3.98%	706	69,900	4,400	102,000	23.18
Dec 30, 2025	678	-1.74%	688	21,800	ー	ー	ー
Dec 26, 2025	690	+5.18%	670	89,100	3,200	109,800	34.31
Dec 19, 2025	656	+0.46%	650	17,700	400	104,700	261.75