Encourage Technologies Co., Ltd. (3682.T) JPX

576.00

-8(-1.37%)

Updated at June 02 03:30PM

Currency In JPY

3682.T Historical Return

If you invested ¥1000 in Encourage Technologies Co., Ltd. (3682.T) 10 years ago, it would be worth ¥767.8 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,023.87, while ¥1000 invested 1 year ago would be worth ¥979.79. This corresponds to total returns of -23.22%, 2.39%, -2.02%, respectively, with annualized returns of -2.61%, 0.47%, -2.02%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

3682.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	581	576	576	581	572	4,400
June 01, 2026	589	584	584	589	582	1,000
May 29, 2026	585	585	585	591	580	3,300
May 28, 2026	580	580	580	580	580	300
May 27, 2026	582	581	581	585	580	1,300
May 26, 2026	581	584	584	589	581	1,000
May 25, 2026	587	581	581	587	581	1,600
May 22, 2026	584	584	584	584	579	1,700
May 21, 2026	581	585	585	585	574	6,000
May 20, 2026	585	580	580	585	576	4,200
May 19, 2026	575	585	585	596	555	22,000
May 18, 2026	593	576	576	593	576	8,800
May 15, 2026	623	595	595	623	595	24,000
May 14, 2026	623	620	620	624	614	1,000
May 13, 2026	631	622	622	640	622	5,800
May 12, 2026	625	631	631	631	625	1,700
May 11, 2026	626	624	624	626	623	1,000
May 08, 2026	625	622	622	626	622	2,700
May 07, 2026	645	631	631	653	613	17,300
May 01, 2026	654	652	652	654	652	700
April 30, 2026	661	652	652	661	652	1,300
April 28, 2026	664	664	664	664	664	1,500
April 27, 2026	661	664	664	665	660	4,100
April 24, 2026	664	667	667	667	664	1,800
April 23, 2026	663	663	663	663	663	100
April 22, 2026	666	666	666	666	666	100
April 21, 2026	661	666	666	670	661	4,000
April 20, 2026	670	666	666	671	662	1,200
April 17, 2026	666	673	673	674	666	1,300
April 16, 2026	668	668	668	669	665	2,500
April 15, 2026	668	669	669	669	667	1,600
April 14, 2026	670	668	668	674	667	2,700
April 13, 2026	672	670	670	676	670	900
April 10, 2026	666	675	675	675	665	1,900
April 09, 2026	670	674	674	674	668	800
April 08, 2026	674	672	672	675	671	1,900
April 07, 2026	670	668	668	671	667	6,500
April 06, 2026	671	670	670	671	666	3,200
April 03, 2026	678	671	671	678	671	800
April 02, 2026	679	674	674	679	659	5,700
April 01, 2026	681	674	674	681	671	3,900
March 31, 2026	677	681	681	681	675	400
March 30, 2026	671	680	680	689	671	6,600
March 27, 2026	688	693	667	694	685	12,600
March 26, 2026	675	694	667.96	694	675	5,200
March 25, 2026	680	675	649.68	680	675	900
March 24, 2026	675	674	648.71	680	674	1,800
March 23, 2026	671	671	645.83	674	670	3,700
March 19, 2026	684	672	646.79	687	672	3,600
March 18, 2026	682	684	658.34	687	679	2,800
March 17, 2026	683	682	656.41	683	682	400
March 16, 2026	677	678	652.56	683	677	1,200
March 13, 2026	676	677	651.6	680	676	2,700
March 12, 2026	681	682	656.41	684	673	2,900
March 11, 2026	683	687	661.23	687	683	2,700
March 10, 2026	681	689	657.38	689	678	2,700
March 09, 2026	675	677	651.6	687	672	15,200
March 06, 2026	678	677	651.6	684	676	4,000
March 05, 2026	679	676	650.64	691	675	7,100
March 04, 2026	683	679	652.56	684	672	10,700