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

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 ¥995.22 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,143.16, while ¥1000 invested 1 year ago would be worth ¥1,037.63. This corresponds to total returns of -0.48%, 14.32%, 3.76%, respectively, with annualized returns of -0.05%, 2.71%, 3.76%.

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
October 02, 2026	609	610	610	610	604	5,500
October 01, 2026	606	604	604	606	599	3,000
September 30, 2026	594	600	600	600	592	2,300
September 29, 2026	593	593	593	600	587	4,000
September 28, 2026	588	592	592	592	585	4,700
September 25, 2026	585	586	586	587	584	1,900
September 24, 2026	584	585	585	586	584	800
September 18, 2026	582	584	584	585	582	1,500
September 17, 2026	583	583	583	587	583	1,900
September 16, 2026	578	582	582	583	578	2,200
September 15, 2026	579	578	578	597	578	7,100
September 11, 2026	570	570	570	578	569	3,700
September 10, 2026	581	572	572	584	571	6,800
September 09, 2026	582	582	582	586	581	3,600
September 08, 2026	585	582	582	587	582	7,400
September 07, 2026	585	585	585	585	585	1,100
September 04, 2026	586	585	585	587	580	3,500
September 03, 2026	591	585	585	591	575	12,800
September 02, 2026	599	592	592	621	592	8,000
September 01, 2026	599	600	600	600	599	1,100
August 31, 2026	594	596	596	632	593	32,700
August 28, 2026	593	593	593	593	593	800
August 27, 2026	589	593	593	593	589	600
August 26, 2026	586	589	589	593	586	1,700
August 25, 2026	590	586	586	590	586	3,400
August 24, 2026	581	586	586	587	581	1,100
August 21, 2026	589	580	580	590	580	1,600
August 20, 2026	587	589	589	599	578	6,800
August 19, 2026	581	585	585	585	580	2,300
August 18, 2026	584	583	583	586	580	2,100
August 17, 2026	586	584	584	586	570	18,800
August 14, 2026	583	583	583	589	583	16,000
August 13, 2026	624	581	581	635	570	41,500
August 12, 2026	612	618	618	620	610	1,900
August 10, 2026	610	608	608	613	608	1,800
August 07, 2026	600	610	610	611	596	1,300
August 06, 2026	600	610	610	611	598	1,200
August 05, 2026	595	600	600	600	595	1,300
August 04, 2026	599	594	594	599	592	1,400
August 03, 2026	597	598	598	602	593	1,600
July 31, 2026	608	598	598	608	585	7,300
July 30, 2026	599	612	612	614	599	1,700
July 29, 2026	605	602	602	605	599	1,700
July 28, 2026	601	598	598	611	598	24,400
July 27, 2026	617	608	608	617	588	3,600
July 24, 2026	612	617	617	627	612	2,100
July 23, 2026	623	621	621	623	608	1,400
July 22, 2026	620	619	619	620	618	1,500
July 21, 2026	617	622	622	636	617	1,200
July 17, 2026	624	624	624	644	608	6,400
July 16, 2026	603	625	625	628	603	7,400
July 15, 2026	601	602	602	603	601	1,200
July 14, 2026	597	598	598	602	597	1,300
July 13, 2026	600	600	600	602	599	8,900
July 10, 2026	602	600	600	602	600	300
July 09, 2026	600	600	600	600	598	2,000
July 08, 2026	600	599	599	600	598	1,100
July 07, 2026	600	601	601	601	599	4,900
July 06, 2026	599	599	599	599	597	6,500
July 03, 2026	595	596	596	596	595	1,400