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
25 Jul 2019	JPY	847	858	846	847	847	-7 (-0.82%)	9,200
24 Jul 2019	JPY	858	863	849	854	854	-4 (-0.47%)	15,600
23 Jul 2019	JPY	835	858	835	858	858	+21 (+2.51%)	28,700
22 Jul 2019	JPY	830	837	824	837	837	+14 (+1.70%)	17,100
19 Jul 2019	JPY	814	834	814	823	823	+10 (+1.23%)	18,500
18 Jul 2019	JPY	817	826	812	813	813	-3 (-0.37%)	16,200
17 Jul 2019	JPY	820	822	816	816	816	-4 (-0.49%)	24,100
16 Jul 2019	JPY	830	835	816	820	820	-12 (-1.44%)	46,400
12 Jul 2019	JPY	855	859	830	832	832	-17 (-2.00%)	38,500
11 Jul 2019	JPY	847	855	834	849	849	+12 (+1.43%)	18,300
10 Jul 2019	JPY	832	842	830	837	837	+1 (+0.12%)	14,800
9 Jul 2019	JPY	846	849	832	836	836	-1 (-0.12%)	13,200
8 Jul 2019	JPY	844	848	837	837	837	-7 (-0.83%)	11,200
5 Jul 2019	JPY	860	862	843	844	844	-3 (-0.35%)	11,900
4 Jul 2019	JPY	851	853	845	847	847	-4 (-0.47%)	15,400
3 Jul 2019	JPY	864	870	846	851	851	-13 (-1.50%)	14,200
2 Jul 2019	JPY	871	875	860	864	864	-3 (-0.35%)	12,000
1 Jul 2019	JPY	857	870	857	867	867	+18 (+2.12%)	10,400
28 Jun 2019	JPY	855	858	849	849	849	-3 (-0.35%)	8,800
27 Jun 2019	JPY	840	853	834	852	852	+17 (+2.04%)	11,000
26 Jun 2019	JPY	833	840	827	835	835	+3 (+0.36%)	6,200
25 Jun 2019	JPY	837	850	831	832	832	-8 (-0.95%)	20,500
24 Jun 2019	JPY	850	851	832	840	840	-8 (-0.94%)	17,500
21 Jun 2019	JPY	855	855	845	848	848	-5 (-0.59%)	10,900
20 Jun 2019	JPY	846	866	846	853	853	+6 (+0.71%)	12,400
19 Jun 2019	JPY	846	859	842	847	847	+7 (+0.83%)	11,800
18 Jun 2019	JPY	863	870	836	840	840	-25 (-2.89%)	19,700
17 Jun 2019	JPY	877	877	861	865	865	-15 (-1.70%)	10,700
14 Jun 2019	JPY	886	897	872	880	880	-4 (-0.45%)	15,400
13 Jun 2019	JPY	891	899	882	884	884	-13 (-1.45%)	22,300