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
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 Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 632 657 632 644 +12 +1.90% 33,000
Nov 21, 2025 627 641 624 632 +6 +0.96% 39,200
Nov 14, 2025 613 634 608 626 +16 +2.62% 45,800
Nov 7, 2025 620 620 608 610 -11 -1.77% 13,100
Oct 31, 2025 619 622 615 621 +5 +0.81% 25,000
Oct 24, 2025 610 619 608 616 +7 +1.15% 26,600
Oct 17, 2025 602 611 602 609 +3 +0.50% 15,300
Oct 10, 2025 611 612 605 606 0 0.00% 41,300
Oct 3, 2025 609 609 604 606 -3 -0.49% 29,000
Sep 26, 2025 609 609 606 609 0 0.00% 11,000
Sep 19, 2025 614 615 605 609 -3 -0.49% 24,400
Sep 12, 2025 608 615 605 612 +6 +0.99% 17,200
Sep 5, 2025 614 614 603 606 -6 -0.98% 21,100
Aug 29, 2025 620 620 609 612 -3 -0.49% 17,500
Aug 22, 2025 603 620 603 615 +13 +2.16% 26,300
Aug 15, 2025 609 611 594 602 -8 -1.31% 54,600
Aug 8, 2025 608 617 606 610 +2 +0.33% 19,400
Aug 1, 2025 606 618 602 608 +2 +0.33% 21,100
Jul 25, 2025 606 614 606 606 -3 -0.49% 9,900
Jul 18, 2025 607 609 606 609 0 0.00% 7,600