kabutan

Encourage Technologies Co.,Ltd.(3682) Historical

3682
TSE Standard
Encourage Technologies Co.,Ltd.
653
JPY
+9
(+1.40%)
Dec 5, 3:30 pm JST
4.22
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
651
Dec 5, 2:50 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 28, 2025
657 JPY
52 Week Low Apr 7, 2025
510 JPY
Yearly High Nov 28, 2025
657 JPY
Yearly Low Apr 7, 2025
510 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 645 653 640 653 +9 +1.40% 17,800

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
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
Oct 24, 2025 616 +1.15% 614 26,600 2,000 103,200 51.60
Oct 17, 2025 609 +0.50% 607 15,300 3,000 98,200 32.73
Oct 10, 2025 606 0.00% 607 41,300 2,400 95,500 39.79
Oct 3, 2025 606 -0.49% 606 29,000 3,500 96,500 27.57
Sep 26, 2025 609 0.00% 607 11,000 2,300 88,300 38.39
Sep 19, 2025 609 -0.49% 608 24,400 2,400 86,700 36.13
Sep 12, 2025 612 +0.99% 609 17,200 2,700 86,500 32.04
Sep 5, 2025 606 -0.98% 608 21,100 2,200 86,400 39.27
Aug 29, 2025 612 -0.49% 614 17,500 2,300 85,700 37.26
Aug 22, 2025 615 +2.16% 610 26,300 2,000 89,500 44.75
Aug 15, 2025 602 -1.31% 604 54,600 2,400 88,500 36.88
Aug 8, 2025 610 +0.33% 610 19,400 2,000 85,900 42.95
Aug 1, 2025 608 +0.33% 608 21,100 2,200 88,900 40.41
Jul 25, 2025 606 -0.49% 608 9,900 2,200 89,100 40.50
Jul 18, 2025 609 0.00% 606 7,600 2,300 88,900 38.65