Encourage Technologies Co., Ltd. (TYO:3682)
Japan
· Delayed Price · Currency is JPY 683.00
+4.00 (0.59%)
Mar 11, 2026, 10:07 AM JST
Encourage Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 681.00 | 689.00 | 678.00 | 683.00 | 683.00 | 0.89% | 4,400 |
| Mar 9, 2026 | 675.00 | 687.00 | 672.00 | 677.00 | 677.00 | - | 15,200 |
| Mar 6, 2026 | 678.00 | 684.00 | 676.00 | 677.00 | 677.00 | 0.15% | 4,000 |
| Mar 5, 2026 | 679.00 | 691.00 | 675.00 | 676.00 | 676.00 | -0.29% | 7,100 |
| Mar 4, 2026 | 683.00 | 684.00 | 672.00 | 678.00 | 678.00 | -1.17% | 11,500 |
| Mar 3, 2026 | 686.00 | 692.00 | 685.00 | 686.00 | 686.00 | - | 7,400 |
| Mar 2, 2026 | 689.00 | 693.00 | 686.00 | 686.00 | 686.00 | -0.58% | 4,700 |
| Feb 27, 2026 | 690.00 | 690.00 | 685.00 | 690.00 | 690.00 | - | 3,500 |
| Feb 26, 2026 | 692.00 | 692.00 | 687.00 | 690.00 | 690.00 | - | 2,300 |
| Feb 25, 2026 | 681.00 | 690.00 | 681.00 | 690.00 | 690.00 | 0.88% | 1,800 |
| Feb 24, 2026 | 690.00 | 695.00 | 680.00 | 684.00 | 684.00 | -0.58% | 7,300 |
| Feb 20, 2026 | 689.00 | 689.00 | 680.00 | 688.00 | 688.00 | 0.88% | 2,200 |
| Feb 19, 2026 | 681.00 | 682.00 | 679.00 | 682.00 | 682.00 | -0.87% | 1,200 |
| Feb 18, 2026 | 680.00 | 690.00 | 680.00 | 688.00 | 688.00 | 0.29% | 5,600 |
| Feb 17, 2026 | 674.00 | 686.00 | 674.00 | 686.00 | 686.00 | 1.78% | 6,600 |
| Feb 16, 2026 | 689.00 | 696.00 | 672.00 | 674.00 | 674.00 | -1.17% | 9,400 |
| Feb 13, 2026 | 693.00 | 710.00 | 682.00 | 682.00 | 682.00 | -2.85% | 15,400 |
| Feb 12, 2026 | 702.00 | 724.00 | 689.00 | 702.00 | 702.00 | 0.29% | 35,400 |
| Feb 10, 2026 | 695.00 | 705.00 | 695.00 | 700.00 | 700.00 | 0.57% | 9,600 |
| Feb 9, 2026 | 698.00 | 702.00 | 696.00 | 696.00 | 696.00 | 0.43% | 9,700 |
| Feb 6, 2026 | 712.00 | 713.00 | 691.00 | 693.00 | 693.00 | -2.39% | 27,000 |
| Feb 5, 2026 | 698.00 | 711.00 | 698.00 | 710.00 | 710.00 | 0.57% | 9,900 |
| Feb 4, 2026 | 708.00 | 713.00 | 705.00 | 706.00 | 706.00 | 0.14% | 8,500 |
| Feb 3, 2026 | 707.00 | 718.00 | 689.00 | 705.00 | 705.00 | -0.28% | 23,200 |
| Feb 2, 2026 | 722.00 | 723.00 | 705.00 | 707.00 | 707.00 | -1.94% | 13,300 |
| Jan 30, 2026 | 719.00 | 723.00 | 719.00 | 721.00 | 721.00 | -0.14% | 7,700 |
| Jan 29, 2026 | 723.00 | 724.00 | 705.00 | 722.00 | 722.00 | 0.14% | 13,900 |
| Jan 28, 2026 | 730.00 | 731.00 | 708.00 | 721.00 | 721.00 | 0.14% | 33,000 |
| Jan 27, 2026 | 706.00 | 720.00 | 705.00 | 720.00 | 720.00 | 1.98% | 11,100 |
| Jan 26, 2026 | 698.00 | 712.00 | 698.00 | 706.00 | 706.00 | -0.56% | 8,600 |
| Jan 23, 2026 | 708.00 | 714.00 | 708.00 | 710.00 | 710.00 | - | 13,100 |
| Jan 22, 2026 | 716.00 | 720.00 | 710.00 | 710.00 | 710.00 | -0.28% | 21,700 |
| Jan 21, 2026 | 693.00 | 715.00 | 680.00 | 712.00 | 712.00 | 2.74% | 23,600 |
| Jan 20, 2026 | 687.00 | 693.00 | 687.00 | 693.00 | 693.00 | 0.87% | 3,400 |
| Jan 19, 2026 | 685.00 | 687.00 | 680.00 | 687.00 | 687.00 | 0.15% | 4,500 |
| Jan 16, 2026 | 687.00 | 688.00 | 681.00 | 686.00 | 686.00 | -0.15% | 4,800 |
| Jan 15, 2026 | 680.00 | 687.00 | 674.00 | 687.00 | 687.00 | 0.73% | 12,500 |
| Jan 14, 2026 | 701.00 | 703.00 | 677.00 | 682.00 | 682.00 | -2.85% | 29,300 |
| Jan 13, 2026 | 705.00 | 705.00 | 702.00 | 702.00 | 702.00 | -0.43% | 5,500 |
| Jan 9, 2026 | 707.00 | 712.00 | 703.00 | 705.00 | 705.00 | -0.14% | 4,400 |
| Jan 8, 2026 | 706.00 | 717.00 | 706.00 | 706.00 | 706.00 | -0.56% | 9,700 |
| Jan 7, 2026 | 711.00 | 716.00 | 707.00 | 710.00 | 710.00 | -0.14% | 11,700 |
| Jan 6, 2026 | 710.00 | 717.00 | 703.00 | 711.00 | 711.00 | 0.99% | 17,800 |
| Jan 5, 2026 | 685.00 | 716.00 | 682.00 | 704.00 | 704.00 | 3.83% | 26,300 |
| Dec 30, 2025 | 687.00 | 687.00 | 678.00 | 678.00 | 678.00 | -1.31% | 6,300 |
| Dec 29, 2025 | 690.00 | 699.00 | 684.00 | 687.00 | 687.00 | -0.43% | 15,500 |
| Dec 26, 2025 | 681.00 | 692.00 | 681.00 | 690.00 | 690.00 | 0.15% | 14,900 |
| Dec 25, 2025 | 683.00 | 695.00 | 678.00 | 689.00 | 689.00 | 1.03% | 11,800 |
| Dec 24, 2025 | 676.00 | 682.00 | 676.00 | 682.00 | 682.00 | 1.79% | 12,500 |
| Dec 23, 2025 | 663.00 | 675.00 | 658.00 | 670.00 | 670.00 | 2.29% | 24,000 |
| Dec 22, 2025 | 657.00 | 657.00 | 647.00 | 655.00 | 655.00 | -0.15% | 25,900 |
| Dec 19, 2025 | 646.00 | 657.00 | 646.00 | 656.00 | 656.00 | 1.55% | 5,500 |
| Dec 18, 2025 | 643.00 | 650.00 | 643.00 | 646.00 | 646.00 | -0.46% | 3,400 |
| Dec 17, 2025 | 649.00 | 653.00 | 648.00 | 649.00 | 649.00 | -0.61% | 4,000 |
| Dec 16, 2025 | 655.00 | 655.00 | 653.00 | 653.00 | 653.00 | - | 1,800 |
| Dec 15, 2025 | 655.00 | 655.00 | 647.00 | 653.00 | 653.00 | - | 2,900 |
| Dec 12, 2025 | 655.00 | 657.00 | 653.00 | 653.00 | 653.00 | -0.31% | 2,500 |
| Dec 11, 2025 | 658.00 | 660.00 | 643.00 | 655.00 | 655.00 | -0.91% | 6,300 |
| Dec 10, 2025 | 661.00 | 661.00 | 653.00 | 661.00 | 661.00 | 0.46% | 6,700 |
| Dec 9, 2025 | 652.00 | 660.00 | 652.00 | 658.00 | 658.00 | 0.46% | 4,900 |
| Dec 8, 2025 | 649.00 | 655.00 | 649.00 | 655.00 | 655.00 | 0.31% | 3,600 |
| Dec 5, 2025 | 647.00 | 653.00 | 642.00 | 653.00 | 653.00 | 1.40% | 5,500 |
| Dec 4, 2025 | 647.00 | 650.00 | 644.00 | 644.00 | 644.00 | -0.46% | 2,200 |
| Dec 3, 2025 | 644.00 | 647.00 | 643.00 | 647.00 | 647.00 | 0.62% | 2,700 |
| Dec 2, 2025 | 645.00 | 650.00 | 642.00 | 643.00 | 643.00 | -0.16% | 4,100 |
| Dec 1, 2025 | 645.00 | 645.00 | 640.00 | 644.00 | 644.00 | - | 3,300 |
| Nov 28, 2025 | 651.00 | 657.00 | 642.00 | 644.00 | 644.00 | -0.62% | 11,700 |
| Nov 27, 2025 | 649.00 | 649.00 | 643.00 | 648.00 | 648.00 | -0.15% | 1,400 |
| Nov 26, 2025 | 647.00 | 650.00 | 643.00 | 649.00 | 649.00 | 0.46% | 4,100 |
| Nov 25, 2025 | 632.00 | 647.00 | 632.00 | 646.00 | 646.00 | 2.22% | 15,800 |
| Nov 21, 2025 | 630.00 | 632.00 | 624.00 | 632.00 | 632.00 | -0.47% | 4,000 |
| Nov 20, 2025 | 638.00 | 639.00 | 634.00 | 635.00 | 635.00 | -0.16% | 6,500 |
| Nov 19, 2025 | 636.00 | 637.00 | 630.00 | 636.00 | 636.00 | - | 5,900 |
| Nov 18, 2025 | 638.00 | 638.00 | 630.00 | 636.00 | 636.00 | -0.31% | 4,000 |
| Nov 17, 2025 | 627.00 | 641.00 | 627.00 | 638.00 | 638.00 | 1.92% | 18,800 |
| Nov 14, 2025 | 627.00 | 628.00 | 622.00 | 626.00 | 626.00 | 0.97% | 3,700 |
| Nov 13, 2025 | 621.00 | 628.00 | 620.00 | 620.00 | 620.00 | -1.43% | 9,500 |
| Nov 12, 2025 | 634.00 | 634.00 | 620.00 | 629.00 | 629.00 | 1.45% | 11,600 |
| Nov 11, 2025 | 615.00 | 630.00 | 608.00 | 620.00 | 620.00 | 1.81% | 17,600 |
| Nov 10, 2025 | 613.00 | 614.00 | 609.00 | 609.00 | 609.00 | -0.16% | 3,400 |
| Nov 7, 2025 | 609.00 | 612.00 | 609.00 | 610.00 | 610.00 | -0.16% | 3,100 |
| Nov 6, 2025 | 612.00 | 616.00 | 610.00 | 611.00 | 611.00 | - | 1,700 |
| Nov 5, 2025 | 611.00 | 614.00 | 608.00 | 611.00 | 611.00 | -0.16% | 4,300 |
| Nov 4, 2025 | 620.00 | 620.00 | 611.00 | 612.00 | 612.00 | -1.45% | 4,000 |
| Oct 31, 2025 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | 0.49% | 800 |
| Oct 30, 2025 | 619.00 | 622.00 | 618.00 | 618.00 | 618.00 | 0.32% | 6,900 |
| Oct 29, 2025 | 618.00 | 618.00 | 616.00 | 616.00 | 616.00 | -0.48% | 3,400 |
| Oct 28, 2025 | 622.00 | 622.00 | 616.00 | 619.00 | 619.00 | -0.16% | 2,800 |
| Oct 27, 2025 | 619.00 | 622.00 | 615.00 | 620.00 | 620.00 | 0.65% | 11,100 |
| Oct 24, 2025 | 619.00 | 619.00 | 612.00 | 616.00 | 616.00 | 0.65% | 900 |
| Oct 23, 2025 | 618.00 | 619.00 | 609.00 | 612.00 | 612.00 | -0.65% | 8,800 |
| Oct 22, 2025 | 615.00 | 616.00 | 612.00 | 616.00 | 616.00 | 0.82% | 6,600 |
| Oct 21, 2025 | 612.00 | 613.00 | 608.00 | 611.00 | 611.00 | 0.33% | 5,700 |
| Oct 20, 2025 | 610.00 | 613.00 | 608.00 | 609.00 | 609.00 | - | 4,600 |
| Oct 17, 2025 | 610.00 | 611.00 | 607.00 | 609.00 | 609.00 | -0.16% | 5,600 |
| Oct 16, 2025 | 608.00 | 611.00 | 608.00 | 610.00 | 610.00 | 0.33% | 3,300 |
| Oct 15, 2025 | 603.00 | 608.00 | 603.00 | 608.00 | 608.00 | 0.83% | 3,500 |
| Oct 14, 2025 | 602.00 | 604.00 | 602.00 | 603.00 | 603.00 | -0.50% | 2,900 |
| Oct 10, 2025 | 606.00 | 609.00 | 605.00 | 606.00 | 606.00 | -0.16% | 7,800 |
| Oct 9, 2025 | 607.00 | 609.00 | 606.00 | 607.00 | 607.00 | - | 4,800 |