kabutan

Encourage Technologies Co.,Ltd.(3682) Historical

3682
TSE Standard
Encourage Technologies Co.,Ltd.
652
JPY
0
(0.00%)
May 1, 3:30 pm JST
4.14
USD
May 1, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
May, 2026 654 654 652 652 0 0.00% 1,400

Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 681 681 652 652 -29 -4.26% 47,800
Mar, 2026 689 694 670 681 -9 -1.30% 101,800
Feb, 2026 722 724 672 690 -31 -4.30% 191,900
Jan, 2026 685 731 674 721 +43 +6.34% 262,600
Dec, 2025 645 699 640 678 +34 +5.28% 170,400
Nov, 2025 620 657 608 644 +23 +3.70% 131,100
Oct, 2025 606 622 602 621 +15 +2.48% 127,800
Sep, 2025 614 615 603 606 -6 -0.98% 83,100
Aug, 2025 609 620 594 612 +3 +0.49% 122,600
Jul, 2025 620 621 602 609 -12 -1.93% 53,200
Jun, 2025 604 632 600 621 +15 +2.48% 102,600
May, 2025 615 635 592 606 -11 -1.78% 225,800
Apr, 2025 604 640 510 617 +14 +2.32% 375,500
Mar, 2025 599 633 597 603 +4 +0.67% 102,600
Feb, 2025 583 647 583 599 +20 +3.45% 101,700
Jan, 2025 602 615 569 579 -16 -2.69% 278,800
Dec, 2024 587 599 562 595 +10 +1.71% 124,100
Nov, 2024 579 607 551 585 -1 -0.17% 115,800
Oct, 2024 609 635 565 586 -23 -3.78% 245,900
Sep, 2024 600 623 591 609 +6 +1.00% 93,700