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


Yahoo Finance (Live Price)
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
20 May 2016 JPY 1,795 1,925 1,790 1,838 919 +50 (+2.80%) 21,900
19 May 2016 JPY 1,841 1,864 1,780 1,788 894 -53 (-2.88%) 46,300
18 May 2016 JPY 1,911 1,929 1,841 1,841 920.5 -83 (-4.31%) 74,800
17 May 2016 JPY 1,950 1,964 1,924 1,924 962 -26 (-1.33%) 17,700
16 May 2016 JPY 2,015 2,060 1,865 1,950 975 -65 (-3.23%) 44,100
13 May 2016 JPY 2,080 2,084 2,015 2,015 1,007.5 -65 (-3.13%) 42,000
12 May 2016 JPY 2,196 2,196 2,080 2,080 1,040 -77 (-3.57%) 27,000
11 May 2016 JPY 2,215 2,244 2,096 2,157 1,078.5 -258 (-10.68%) 93,900
10 May 2016 JPY 2,419 2,435 2,355 2,415 1,207.5 +15 (+0.63%) 17,300
9 May 2016 JPY 2,311 2,400 2,306 2,400 1,200 +101 (+4.39%) 27,700
6 May 2016 JPY 2,298 2,305 2,260 2,299 1,149.5 +50 (+2.22%) 11,600
2 May 2016 JPY 2,187 2,275 2,183 2,249 1,124.5 +27 (+1.22%) 9,700
28 Apr 2016 JPY 2,258 2,260 2,205 2,222 1,111 -41 (-1.81%) 10,800
27 Apr 2016 JPY 2,298 2,298 2,240 2,263 1,131.5 +23 (+1.03%) 9,100
26 Apr 2016 JPY 2,349 2,349 2,180 2,240 1,120 -72 (-3.11%) 47,700
25 Apr 2016 JPY 2,317 2,335 2,266 2,312 1,156 +14 (+0.61%) 16,800
22 Apr 2016 JPY 2,250 2,311 2,238 2,298 1,149 +69 (+3.10%) 18,800
21 Apr 2016 JPY 2,173 2,248 2,154 2,229 1,114.5 +79 (+3.67%) 14,200
20 Apr 2016 JPY 2,117 2,180 2,117 2,150 1,075 +35 (+1.65%) 16,200
19 Apr 2016 JPY 2,090 2,120 2,090 2,115 1,057.5 +30 (+1.44%) 4,600
18 Apr 2016 JPY 2,040 2,089 2,040 2,085 1,042.5 -5 (-0.24%) 1,600
15 Apr 2016 JPY 2,050 2,110 2,050 2,090 1,045 -10 (-0.48%) 5,300
14 Apr 2016 JPY 2,088 2,100 2,062 2,100 1,050 +31 (+1.50%) 5,000
13 Apr 2016 JPY 2,070 2,087 2,051 2,069 1,034.5 -1 (-0.05%) 3,100
12 Apr 2016 JPY 2,095 2,095 2,021 2,070 1,035 +69 (+3.45%) 5,100
11 Apr 2016 JPY 1,945 2,020 1,945 2,001 1,000.5 +65 (+3.36%) 5,300
8 Apr 2016 JPY 1,934 1,966 1,907 1,936 968 +26 (+1.36%) 6,300
7 Apr 2016 JPY 1,900 1,930 1,900 1,910 955 -10 (-0.52%) 3,500
6 Apr 2016 JPY 1,899 1,920 1,899 1,920 960 +4 (+0.21%) 4,000
5 Apr 2016 JPY 2,009 2,011 1,912 1,916 958 -76 (-3.82%) 17,800



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms