kabutan

Encourage Technologies Co.,Ltd.(3682) Historical

3682
TSE Standard
Encourage Technologies Co.,Ltd.
617
JPY
+9
(+1.48%)
Aug 4, 9:20 am JST
4.18
USD
Aug 3, 8:20 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 12, 2025
647 JPY
52 Week Low Aug 5, 2024
500 JPY
Yearly High Feb 12, 2025
647 JPY
Yearly Low Apr 7, 2025
510 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 609 618 608 617 +8 +1.31% 6,300

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
Aug, 2024 622 625 500 603 -16 -2.58% 202,200
Jul, 2024 656 675 610 619 -36 -5.50% 301,800
Jun, 2024 616 666 598 655 +35 +5.65% 215,000
May, 2024 594 640 583 620 +24 +4.03% 179,000
Apr, 2024 646 650 576 596 -53 -8.17% 266,800
Mar, 2024 636 662 620 649 +13 +2.04% 337,200
Feb, 2024 600 650 532 636 +49 +8.35% 821,300
Jan, 2024 558 613 551 587 +29 +5.20% 410,700
Dec, 2023 520 570 505 558 +39 +7.51% 254,100