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 ¥997.62 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,100.68, while ¥1000 invested 1 year ago would be worth ¥1,024.27. This corresponds to total returns of -0.24%, 10.07%, 2.43%, respectively, with annualized returns of -0.02%, 1.94%, 2.43%.

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
November 11, 2026	622	620	620	624	616	9,300
November 10, 2026	616	612	612	627	612	17,000
November 09, 2026	598	615	615	626	598	10,500
November 06, 2026	624	591	591	624	590	38,700
November 05, 2026	635	635	635	640	633	6,900
November 04, 2026	645	625	625	645	614	18,300
November 02, 2026	645	642	642	648	641	5,900
October 30, 2026	660	645	645	660	632	17,800
October 29, 2026	684	670	670	684	658	17,100
October 28, 2026	716	683	683	716	680	32,400
October 27, 2026	685	719	719	719	677	53,200
October 26, 2026	670	684	684	690	665	31,200
October 23, 2026	680	664	664	700	650	55,900
October 22, 2026	662	676	676	700	653	80,700
October 21, 2026	636	642	642	661	636	16,500
October 20, 2026	679	631	631	679	624	48,200
October 19, 2026	698	689	689	708	671	37,800
October 16, 2026	643	694	694	702	643	55,900
October 15, 2026	675	642	642	682	641	41,100
October 14, 2026	723	672	672	728	667	117,100
October 13, 2026	691	711	711	723	681	134,600
October 09, 2026	639	661	661	661	630	37,900
October 08, 2026	639	646	646	660	620	52,600
October 07, 2026	643	634	634	656	615	67,100
October 06, 2026	610	623	623	655	609	109,600
October 05, 2026	613	601	601	615	601	9,400
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