Encourage Technologies Co.,Ltd.(3682) Historical

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 Weekly Price

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

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Mar 13, 2026	677	0.00%	679	27,900	ー	ー	ー
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
Dec 12, 2025	653	0.00%	655	24,000	700	104,000	148.57
Dec 5, 2025	653	+1.40%	645	17,800	300	106,400	354.67
Nov 28, 2025	644	+1.90%	644	33,000	600	108,300	180.50
Nov 21, 2025	632	+0.96%	633	39,200	2,100	105,800	50.38
Nov 14, 2025	626	+2.62%	622	45,800	2,000	101,900	50.95
Nov 7, 2025	610	-1.77%	611	13,100	2,100	98,800	47.05
Oct 31, 2025	621	+0.81%	619	25,000	2,300	99,400	43.22