Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,123.38 +1,667.97 (+2.47%) CMC Crypto 200
1,489.21 +21.28 (+1.45%)
Encourage Technologies Co., Ltd. (3682.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 616.00 | 625.00 | 616.00 | 624.00 | 624.00 | 2,800 |
| 31 May 2024 | 616.00 | 625.00 | 616.00 | 620.00 | 620.00 | 2,100 |
| 30 May 2024 | 623.00 | 632.00 | 613.00 | 620.00 | 620.00 | 8,300 |
| 29 May 2024 | 620.00 | 626.00 | 617.00 | 617.00 | 617.00 | 6,900 |
| 28 May 2024 | 610.00 | 640.00 | 610.00 | 628.00 | 628.00 | 22,500 |
| 27 May 2024 | 611.00 | 614.00 | 610.00 | 610.00 | 610.00 | 2,100 |
| 24 May 2024 | 611.00 | 614.00 | 610.00 | 610.00 | 610.00 | 1,500 |
| 23 May 2024 | 618.00 | 619.00 | 611.00 | 611.00 | 611.00 | 1,800 |
| 22 May 2024 | 609.00 | 620.00 | 609.00 | 610.00 | 610.00 | 11,100 |
| 21 May 2024 | 620.00 | 620.00 | 612.00 | 613.00 | 613.00 | 2,700 |
| 20 May 2024 | 620.00 | 621.00 | 615.00 | 618.00 | 618.00 | 1,700 |
| 17 May 2024 | 623.00 | 623.00 | 613.00 | 622.00 | 622.00 | 2,800 |
| 16 May 2024 | 610.00 | 620.00 | 599.00 | 613.00 | 613.00 | 13,600 |
| 15 May 2024 | 620.00 | 620.00 | 609.00 | 610.00 | 610.00 | 5,000 |
| 14 May 2024 | 626.00 | 626.00 | 610.00 | 620.00 | 620.00 | 8,200 |
| 13 May 2024 | 619.00 | 640.00 | 616.00 | 626.00 | 626.00 | 37,300 |
| 10 May 2024 | 610.00 | 616.00 | 600.00 | 600.00 | 600.00 | 9,800 |
| 09 May 2024 | 615.00 | 616.00 | 603.00 | 610.00 | 610.00 | 21,000 |
| 08 May 2024 | 591.00 | 603.00 | 591.00 | 595.00 | 595.00 | 6,300 |
| 07 May 2024 | 587.00 | 594.00 | 587.00 | 594.00 | 594.00 | 4,700 |
| 02 May 2024 | 587.00 | 591.00 | 583.00 | 583.00 | 583.00 | 5,300 |
| 01 May 2024 | 594.00 | 595.00 | 585.00 | 593.00 | 593.00 | 4,300 |
| 30 Apr 2024 | 601.00 | 606.00 | 589.00 | 596.00 | 596.00 | 13,200 |
| 26 Apr 2024 | 585.00 | 592.00 | 581.00 | 581.00 | 581.00 | 40,700 |
| 25 Apr 2024 | 590.00 | 595.00 | 582.00 | 589.00 | 589.00 | 5,800 |
| 24 Apr 2024 | 589.00 | 602.00 | 589.00 | 591.00 | 591.00 | 14,100 |
| 23 Apr 2024 | 597.00 | 604.00 | 592.00 | 592.00 | 592.00 | 2,700 |
| 22 Apr 2024 | 590.00 | 606.00 | 590.00 | 595.00 | 595.00 | 7,500 |
| 19 Apr 2024 | 591.00 | 593.00 | 576.00 | 593.00 | 593.00 | 31,700 |
| 18 Apr 2024 | 594.00 | 602.00 | 590.00 | 594.00 | 594.00 | 5,400 |
| 17 Apr 2024 | 598.00 | 606.00 | 592.00 | 599.00 | 599.00 | 8,000 |
| 16 Apr 2024 | 601.00 | 606.00 | 595.00 | 597.00 | 597.00 | 15,600 |
| 15 Apr 2024 | 622.00 | 624.00 | 608.00 | 608.00 | 608.00 | 4,900 |
| 12 Apr 2024 | 629.00 | 630.00 | 621.00 | 622.00 | 622.00 | 2,600 |
| 11 Apr 2024 | 624.00 | 630.00 | 619.00 | 628.00 | 628.00 | 15,700 |
| 10 Apr 2024 | 636.00 | 636.00 | 627.00 | 627.00 | 627.00 | 14,000 |
| 09 Apr 2024 | 628.00 | 630.00 | 621.00 | 626.00 | 626.00 | 5,400 |
| 08 Apr 2024 | 622.00 | 634.00 | 621.00 | 627.00 | 627.00 | 17,000 |
| 05 Apr 2024 | 628.00 | 637.00 | 604.00 | 617.00 | 617.00 | 29,900 |
| 04 Apr 2024 | 631.00 | 637.00 | 627.00 | 629.00 | 629.00 | 9,800 |
| 03 Apr 2024 | 636.00 | 640.00 | 632.00 | 632.00 | 632.00 | 4,800 |
| 02 Apr 2024 | 643.00 | 650.00 | 632.00 | 635.00 | 635.00 | 9,300 |
| 01 Apr 2024 | 646.00 | 649.00 | 641.00 | 643.00 | 643.00 | 8,700 |
| 29 Mar 2024 | 630.00 | 647.00 | 630.00 | 647.00 | 647.00 | 12,100 |
| 28 Mar 2024 | 629.00 | 641.00 | 629.00 | 633.00 | 633.00 | 12,400 |
| 28 Mar 2024 | 20 Dividend | |||||
| 27 Mar 2024 | 644.00 | 651.00 | 644.00 | 646.00 | 626.00 | 13,800 |
| 26 Mar 2024 | 645.00 | 648.00 | 644.00 | 644.00 | 624.06 | 4,400 |
| 25 Mar 2024 | 646.00 | 652.00 | 644.00 | 645.00 | 625.03 | 9,200 |
| 22 Mar 2024 | 650.00 | 653.00 | 645.00 | 650.00 | 629.88 | 16,100 |
| 21 Mar 2024 | 649.00 | 652.00 | 645.00 | 652.00 | 631.81 | 13,600 |
| 19 Mar 2024 | 642.00 | 648.00 | 642.00 | 648.00 | 627.94 | 11,400 |
| 18 Mar 2024 | 637.00 | 643.00 | 635.00 | 640.00 | 620.19 | 8,800 |
| 15 Mar 2024 | 626.00 | 642.00 | 626.00 | 633.00 | 613.40 | 11,700 |
| 14 Mar 2024 | 635.00 | 644.00 | 633.00 | 636.00 | 616.31 | 8,400 |
| 13 Mar 2024 | 654.00 | 654.00 | 635.00 | 635.00 | 615.34 | 24,900 |
| 12 Mar 2024 | 632.00 | 662.00 | 632.00 | 646.00 | 626.00 | 55,100 |
| 11 Mar 2024 | 639.00 | 639.00 | 620.00 | 633.00 | 613.40 | 24,500 |
| 08 Mar 2024 | 638.00 | 647.00 | 636.00 | 639.00 | 619.22 | 15,700 |
| 07 Mar 2024 | 644.00 | 646.00 | 634.00 | 644.00 | 624.06 | 13,300 |
| 06 Mar 2024 | 639.00 | 639.00 | 639.00 | 639.00 | 619.22 | 700 |
| 05 Mar 2024 | 623.00 | 633.00 | 620.00 | 625.00 | 605.65 | 13,100 |
| 04 Mar 2024 | 625.00 | 633.00 | 621.00 | 623.00 | 603.71 | 17,300 |
| 01 Mar 2024 | 636.00 | 639.00 | 627.00 | 627.00 | 607.59 | 14,200 |
| 29 Feb 2024 | 634.00 | 639.00 | 627.00 | 636.00 | 616.31 | 13,100 |
| 28 Feb 2024 | 640.00 | 644.00 | 628.00 | 637.00 | 617.28 | 14,100 |
| 27 Feb 2024 | 640.00 | 640.00 | 626.00 | 638.00 | 618.25 | 17,400 |
| 26 Feb 2024 | 608.00 | 645.00 | 608.00 | 626.00 | 606.62 | 32,000 |
| 22 Feb 2024 | 631.00 | 645.00 | 606.00 | 607.00 | 588.21 | 45,000 |
| 21 Feb 2024 | 643.00 | 643.00 | 630.00 | 630.00 | 610.50 | 27,700 |
| 20 Feb 2024 | 588.00 | 650.00 | 588.00 | 634.00 | 614.37 | 179,000 |
| 19 Feb 2024 | 575.00 | 600.00 | 575.00 | 578.00 | 560.11 | 55,500 |
| 16 Feb 2024 | 550.00 | 573.00 | 547.00 | 554.00 | 536.85 | 48,800 |
| 15 Feb 2024 | 540.00 | 561.00 | 532.00 | 550.00 | 532.97 | 132,100 |
| 14 Feb 2024 | 618.00 | 628.00 | 618.00 | 620.00 | 600.80 | 28,200 |
| 13 Feb 2024 | 628.00 | 628.00 | 617.00 | 627.00 | 607.59 | 13,700 |
| 09 Feb 2024 | 624.00 | 630.00 | 623.00 | 626.00 | 606.62 | 14,700 |
| 08 Feb 2024 | 633.00 | 638.00 | 629.00 | 629.00 | 609.53 | 11,900 |
| 07 Feb 2024 | 631.00 | 639.00 | 627.00 | 639.00 | 619.22 | 31,900 |
| 06 Feb 2024 | 623.00 | 638.00 | 617.00 | 617.00 | 597.90 | 43,300 |
| 05 Feb 2024 | 620.00 | 626.00 | 613.00 | 613.00 | 594.02 | 32,800 |
| 02 Feb 2024 | 605.00 | 618.00 | 604.00 | 607.00 | 588.21 | 51,000 |
| 01 Feb 2024 | 600.00 | 603.00 | 590.00 | 595.00 | 576.58 | 29,100 |
| 31 Jan 2024 | 587.00 | 593.00 | 580.00 | 587.00 | 568.83 | 14,700 |
| 30 Jan 2024 | 602.00 | 604.00 | 587.00 | 587.00 | 568.83 | 54,200 |
| 29 Jan 2024 | 604.00 | 604.00 | 589.00 | 598.00 | 579.49 | 12,100 |
| 26 Jan 2024 | 613.00 | 613.00 | 604.00 | 604.00 | 585.30 | 21,900 |
| 25 Jan 2024 | 600.00 | 610.00 | 597.00 | 606.00 | 587.24 | 22,300 |
| 24 Jan 2024 | 579.00 | 598.00 | 579.00 | 598.00 | 579.49 | 23,000 |
| 23 Jan 2024 | 566.00 | 585.00 | 566.00 | 579.00 | 561.07 | 19,700 |
| 22 Jan 2024 | 567.00 | 573.00 | 567.00 | 568.00 | 550.41 | 4,500 |
| 19 Jan 2024 | 566.00 | 574.00 | 563.00 | 563.00 | 545.57 | 9,200 |
| 18 Jan 2024 | 570.00 | 570.00 | 564.00 | 567.00 | 549.45 | 19,300 |
| 17 Jan 2024 | 578.00 | 583.00 | 570.00 | 570.00 | 552.35 | 12,400 |
| 16 Jan 2024 | 572.00 | 590.00 | 551.00 | 577.00 | 559.14 | 36,600 |
| 15 Jan 2024 | 572.00 | 590.00 | 551.00 | 558.00 | 540.72 | 34,500 |
| 12 Jan 2024 | 580.00 | 582.00 | 555.00 | 557.00 | 539.76 | 28,900 |
| 11 Jan 2024 | 575.00 | 583.00 | 574.00 | 575.00 | 557.20 | 13,100 |
| 10 Jan 2024 | 572.00 | 580.00 | 572.00 | 574.00 | 556.23 | 10,100 |
| 09 Jan 2024 | 580.00 | 580.00 | 567.00 | 575.00 | 557.20 | 11,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.