Encourage Technologies Co Ltd Recent Share Price (TSE:3682)

TSE:3682 - Encourage Technologies Co Ltd Encourage Technologies Co Ltd
Sector: Information Technology, Industry: IT Consulting & Other Services

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
12 Dec 2023	JPY	515	515	511	512	512	-5 (-0.97%)	3,000
11 Dec 2023	JPY	508	517	508	517	517	+9 (+1.77%)	4,500
8 Dec 2023	JPY	510	515	508	508	508	-3 (-0.59%)	4,000
7 Dec 2023	JPY	519	519	507	511	511	-6 (-1.16%)	9,700
6 Dec 2023	JPY	518	520	517	517	517	0.0 (0.0%)	10,700
5 Dec 2023	JPY	523	523	517	517	517	-3 (-0.58%)	4,600
4 Dec 2023	JPY	525	525	520	520	520	-1 (-0.19%)	2,800
1 Dec 2023	JPY	520	522	520	521	521	+2 (+0.39%)	3,300
30 Nov 2023	JPY	520	520	517	519	519	+1 (+0.19%)	2,000
29 Nov 2023	JPY	521	524	518	518	518	-5 (-0.96%)	7,800
28 Nov 2023	JPY	513	523	513	523	523	+10 (+1.95%)	13,500
27 Nov 2023	JPY	514	515	510	513	513	+3 (+0.59%)	5,200
24 Nov 2023	JPY	517	517	510	510	510	-2 (-0.39%)	4,300
22 Nov 2023	JPY	513	515	509	512	512	+1 (+0.20%)	3,000
21 Nov 2023	JPY	518	520	511	511	511	-5 (-0.97%)	4,600
20 Nov 2023	JPY	514	519	513	516	516	-1 (-0.19%)	4,600
17 Nov 2023	JPY	519	522	510	517	517	+8 (+1.57%)	17,100
16 Nov 2023	JPY	511	519	509	509	509	-9 (-1.74%)	8,400
15 Nov 2023	JPY	518	525	513	518	518	+8 (+1.57%)	36,600
14 Nov 2023	JPY	511	515	508	510	510	-2 (-0.39%)	8,300
13 Nov 2023	JPY	524	524	510	512	512	+5 (+0.99%)	16,500
10 Nov 2023	JPY	489	509	483	507	507	+12 (+2.42%)	26,300
9 Nov 2023	JPY	493	501	491	495	495	+4 (+0.81%)	8,000
8 Nov 2023	JPY	489	494	489	491	491	+1 (+0.20%)	2,000
7 Nov 2023	JPY	491	495	489	490	490	-1 (-0.20%)	2,700
6 Nov 2023	JPY	487	495	487	491	491	+4 (+0.82%)	7,200
2 Nov 2023	JPY	486	487	481	487	487	+6 (+1.25%)	7,500
1 Nov 2023	JPY	479	481	476	481	481	+10 (+2.12%)	14,500
31 Oct 2023	JPY	477	479	471	471	471	-3 (-0.63%)	16,700
30 Oct 2023	JPY	490	492	474	474	474	-16 (-3.27%)	54,300