JPX · 3682 · stock
Encourage Technologies Co., Ltd. (3682) stock price history
Every JPX trading session of Encourage Technologies Co., Ltd. from Dec 11, 2013 to Sep 28, 2026: 3,144 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3682 adjusted close, 2013 to 2026
- ¥1,497
- All time high, 2014
- ¥703.57
- 52 week high, ¥555.00 low
- 3,144
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
3682 key facts
- Encourage Technologies Co., Ltd. (3682) closed at ¥592.00 on Sep 28, 2026 on JPX.
- 3682's all time high close is ¥1,497, set on Jan 6, 2014; its all time low close is ¥387.29 on Mar 16, 2020.
- 3682's 52 week range is ¥555.00 to ¥703.57.
- 3682 returned +1.0% over the year to Sep 28, 2026 and +15.3% over five years.
- Over ten years 3682 returned +0%, +0.0% a year compounded.
- 3682's deepest drawdown was -74.1% from Jan 6, 2014 to Mar 16, 2020.
- DataCedar holds 3,144 daily sessions of 3682 history from Dec 11, 2013 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3682 price chart, 2013 to 2026
3682 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.2% |
| 3 months | -2.8% |
| 6 months | -11.2% |
| Year to date | -9.3% |
| 1 year | +1.0% |
| 3 years | +30.9% |
| 5 years | +15.3% |
| 10 years | +0.3% |
| Since Dec 11, 2013 | -47.1% |
| Compound annual growth, 12.8 years | -4.8% |
3682 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,497 on Jan 6, 2014
- All time low close
- ¥387.29 on Mar 16, 2020
- 52 week high
- ¥703.57 on Jan 28, 2026
- 52 week low
- ¥555.00 on May 19, 2026
- Deepest drawdown
- -74.1% from Jan 6, 2014 to Mar 16, 2020, not yet recovered
- Best single session
- +21.4% on May 12, 2015
- Worst single session
- -24.7% on Aug 8, 2016
- Volatility, 1 year annualised
- 17.4%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2018, +39%
- Worst calendar year
- 2014, -46%
3682 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Dec 11, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥659.30 | ¥703.57 | ¥555.00 | ¥592.00 | -9.3% | 1.1M | 178 |
| 2025 | ¥556.16 | ¥672.77 | ¥490.87 | ¥652.56 | +18.7% | 1.9M | 243 |
| 2024 | ¥499.55 | ¥623.60 | ¥461.93 | ¥549.70 | +10.0% | 3.3M | 245 |
| 2023 | ¥427.99 | ¥510.30 | ¥417.66 | ¥499.55 | +17.2% | 2.6M | 246 |
| 2022 | ¥503.62 | ¥508.63 | ¥415.08 | ¥426.27 | -15.6% | 3.2M | 244 |
| 2021 | ¥632.66 | ¥646.45 | ¥487.48 | ¥505.29 | -20.6% | 7.4M | 245 |
| 2020 | ¥723.31 | ¥765.12 | ¥370.73 | ¥636.72 | -12.5% | 4.4M | 242 |
| 2019 | ¥977.54 | ¥1,187 | ¥556.88 | ¥728.05 | -29.2% | 9.9M | 241 |
| 2018 | ¥737.06 | ¥1,442 | ¥633.85 | ¥1,028 | +39.5% | 9M | 261 |
| 2017 | ¥636.12 | ¥934.25 | ¥604.76 | ¥737.06 | +17.7% | 8.4M | 253 |
| 2016 | ¥789.00 | ¥919.80 | ¥440.82 | ¥626.29 | -20.7% | 13.4M | 245 |
| 2015 | ¥747.41 | ¥1,115 | ¥643.70 | ¥789.38 | +4.3% | 10.5M | 244 |
| 2014 | ¥1,427 | ¥1,629 | ¥634.10 | ¥756.64 | -45.8% | 27.7M | 244 |
| 2013 | ¥1,374 | ¥1,457 | ¥916.87 | ¥1,396 | n/a | 18.6M | 13 |
3682 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥592.00 | -0.7% |
| August 2026 | ¥596.00 | -0.3% |
| July 2026 | ¥598.00 | -0.3% |
| June 2026 | ¥600.00 | +2.6% |
| May 2026 | ¥585.00 | -10.3% |
| April 2026 | ¥652.00 | -4.3% |
| March 2026 | ¥681.00 | +2.5% |
| February 2026 | ¥664.11 | -4.3% |
| January 2026 | ¥693.95 | +6.3% |
| December 2025 | ¥652.56 | +5.3% |
| November 2025 | ¥619.84 | +3.7% |
| October 2025 | ¥597.70 | +2.5% |
About the 3682 data
Daily bars. 3,144 sessions from Dec 11, 2013 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 11, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/3682/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3682 share price history
