Want to see JP:3682 full AI Analyst Report?
Encourage Technologies Co., Ltd. (3682) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 660.00 | 660.00 | 632.00 | 645.00 | 645.00 | -3.73% | 17,800 | 0.92 |
| Oct 29, 2026 | 684.00 | 684.00 | 658.00 | 670.00 | 670.00 | -1.90% | 17,100 | 0.89 |
| Oct 28, 2026 | 716.00 | 716.00 | 680.00 | 683.00 | 683.00 | -5.01% | 32,400 | 1.73 |
| Oct 27, 2026 | 685.00 | 719.00 | 677.00 | 719.00 | 719.00 | +5.12% | 53,200 | 2.97 |
| Oct 26, 2026 | 670.00 | 690.00 | 665.00 | 684.00 | 684.00 | +3.01% | 31,200 | 1.79 |
| Oct 23, 2026 | 680.00 | 700.00 | 650.00 | 664.00 | 664.00 | -1.78% | 55,900 | 3.30 |
| Oct 22, 2026 | 662.00 | 700.00 | 653.00 | 676.00 | 676.00 | +5.30% | 80,700 | 5.13 |
| Oct 21, 2026 | 636.00 | 661.00 | 636.00 | 642.00 | 642.00 | +1.74% | 16,500 | 1.06 |
| Oct 20, 2026 | 679.00 | 679.00 | 624.00 | 631.00 | 631.00 | -8.42% | 48,200 | 3.27 |
| Oct 19, 2026 | 698.00 | 708.00 | 671.00 | 689.00 | 689.00 | -0.72% | 37,800 | 2.66 |
| Oct 16, 2026 | 643.00 | 702.00 | 643.00 | 694.00 | 694.00 | +8.10% | 55,900 | 4.20 |
| Oct 15, 2026 | 675.00 | 682.00 | 641.00 | 642.00 | 642.00 | -4.46% | 41,100 | 3.25 |
| Oct 14, 2026 | 723.00 | 728.00 | 667.00 | 672.00 | 672.00 | -5.49% | 117,100 | 10.74 |
| Oct 13, 2026 | 691.00 | 723.00 | 681.00 | 711.00 | 711.00 | +7.56% | 134,600 | 15.15 |
| Oct 12, 2026 | 661.00 | 661.00 | 630.00 | 661.00 | 661.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 639.00 | 661.00 | 630.00 | 661.00 | 661.00 | +2.32% | 37,900 | 4.55 |
| Oct 08, 2026 | 639.00 | 660.00 | 620.00 | 646.00 | 646.00 | +1.89% | 52,600 | 6.89 |
| Oct 07, 2026 | 643.00 | 656.00 | 615.00 | 634.00 | 634.00 | +1.77% | 67,100 | 10.21 |
| Oct 06, 2026 | 610.00 | 655.00 | 609.00 | 623.00 | 623.00 | +3.66% | 109,600 | 22.54 |
| Oct 05, 2026 | 613.00 | 615.00 | 601.00 | 601.00 | 601.00 | -1.48% | 9,400 | 1.99 |
| Oct 02, 2026 | 609.00 | 610.00 | 604.00 | 610.00 | 610.00 | +0.99% | 5,500 | 1.16 |
| Oct 01, 2026 | 606.00 | 606.00 | 599.00 | 604.00 | 604.00 | +0.67% | 3,000 | 0.63 |
| Sep 30, 2026 | 594.00 | 600.00 | 592.00 | 600.00 | 600.00 | +1.18% | 2,300 | 0.48 |
| Sep 29, 2026 | 593.00 | 600.00 | 587.00 | 593.00 | 593.00 | +0.17% | 4,000 | 0.85 |
| Sep 28, 2026 | 588.00 | 592.00 | 585.00 | 592.00 | 592.00 | +1.02% | 4,700 | 1.01 |
| Sep 25, 2026 | 585.00 | 587.00 | 584.00 | 586.00 | 586.00 | +0.17% | 1,900 | 0.41 |
| Sep 24, 2026 | 584.00 | 586.00 | 584.00 | 585.00 | 585.00 | +0.17% | 800 | 0.17 |
| Sep 23, 2026 | 584.00 | 585.00 | 582.00 | 584.00 | 584.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 582.00 | 585.00 | 582.00 | 584.00 | 584.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 582.00 | 585.00 | 582.00 | 584.00 | 584.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 582.00 | 585.00 | 582.00 | 584.00 | 584.00 | +0.17% | 1,500 | 0.30 |
| Sep 17, 2026 | 583.00 | 587.00 | 583.00 | 583.00 | 583.00 | +0.17% | 1,900 | 0.39 |
| Sep 16, 2026 | 578.00 | 583.00 | 578.00 | 582.00 | 582.00 | +0.69% | 2,200 | 0.45 |
| Sep 15, 2026 | 579.00 | 597.00 | 578.00 | 578.00 | 578.00 | +0.17% | 7,100 | 1.47 |
| Sep 14, 2026 | 568.00 | 577.00 | 568.00 | 577.00 | 577.00 | +1.23% | 1,800 | 0.37 |
| Sep 11, 2026 | 570.00 | 578.00 | 569.00 | 570.00 | 570.00 | -0.35% | 3,700 | 0.77 |
| Sep 10, 2026 | 581.00 | 584.00 | 571.00 | 572.00 | 572.00 | -1.72% | 6,800 | 1.35 |
| Sep 09, 2026 | 582.00 | 586.00 | 581.00 | 582.00 | 582.00 | +0.00% | 3,600 | 0.72 |
| Sep 08, 2026 | 585.00 | 587.00 | 582.00 | 582.00 | 582.00 | -0.51% | 7,400 | 1.50 |
| Sep 07, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | +0.00% | 1,100 | 0.22 |
| Sep 04, 2026 | 586.00 | 587.00 | 580.00 | 585.00 | 585.00 | +0.00% | 3,500 | 0.72 |
| Sep 03, 2026 | 591.00 | 591.00 | 575.00 | 585.00 | 585.00 | -1.18% | 12,800 | 2.73 |
| Sep 02, 2026 | 599.00 | 621.00 | 592.00 | 592.00 | 592.00 | -1.33% | 8,000 | 1.75 |
| Sep 01, 2026 | 599.00 | 600.00 | 599.00 | 600.00 | 600.00 | +0.67% | 1,100 | 0.24 |
| Aug 31, 2026 | 594.00 | 632.00 | 593.00 | 596.00 | 596.00 | +0.51% | 32,700 | 7.82 |
| Aug 28, 2026 | 593.00 | 593.00 | 593.00 | 593.00 | 593.00 | +0.00% | 800 | 0.19 |
| Aug 27, 2026 | 589.00 | 593.00 | 589.00 | 593.00 | 593.00 | +0.68% | 600 | 0.14 |
| Aug 26, 2026 | 586.00 | 593.00 | 586.00 | 589.00 | 589.00 | +0.51% | 1,700 | 0.40 |
| Aug 25, 2026 | 590.00 | 590.00 | 586.00 | 586.00 | 586.00 | +0.00% | 3,400 | 0.81 |
| Aug 24, 2026 | 581.00 | 587.00 | 581.00 | 586.00 | 586.00 | +1.03% | 1,100 | 0.26 |
