Skip to main content
Systems Engineering Consultants Co.,LTD. (TYO:3741)
Japan flag Japan · Delayed Price · Currency is JPY
3,620.00
-235.00 (-6.10%)
At close: Mar 9, 2026

TYO:3741 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,645.003,665.003,485.003,620.003,620.00-6.10%163,000
Mar 6, 20263,740.003,920.003,730.003,855.003,855.001.85%99,300
Mar 5, 20263,800.003,895.003,730.003,785.003,785.004.56%118,500
Mar 4, 20263,790.003,855.003,510.003,620.003,620.00-6.58%244,200
Mar 3, 20263,995.004,135.003,875.003,875.003,875.00-3.00%188,200
Mar 2, 20263,915.004,060.003,880.003,995.003,995.00-1.36%93,600
Feb 27, 20263,910.004,050.003,900.004,050.004,050.004.11%146,200
Feb 26, 20263,850.003,945.003,830.003,890.003,890.00-0.38%80,000
Feb 25, 20263,790.003,970.003,790.003,905.003,905.003.58%118,100
Feb 24, 20263,985.004,000.003,770.003,770.003,770.00-5.16%177,500
Feb 20, 20264,040.004,040.003,900.003,975.003,975.00-1.61%159,300
Feb 19, 20264,235.004,245.004,000.004,040.004,040.00-2.18%217,400
Feb 18, 20263,905.004,130.003,900.004,130.004,130.006.58%247,100
Feb 17, 20264,075.004,075.003,850.003,875.003,875.00-5.37%248,500
Feb 16, 20263,925.004,100.003,885.004,095.004,095.005.81%215,800
Feb 13, 20263,925.003,980.003,830.003,870.003,870.00-3.13%164,100
Feb 12, 20263,995.004,215.003,960.003,995.003,995.000.13%314,600
Feb 10, 20263,635.004,030.003,590.003,990.003,990.005.70%509,100
Feb 9, 20263,700.003,780.003,620.003,775.003,775.004.57%253,900
Feb 6, 20263,515.003,610.003,435.003,610.003,610.001.98%167,100
Feb 5, 20263,355.003,585.003,355.003,540.003,540.006.15%208,200
Feb 4, 20263,440.003,460.003,310.003,335.003,335.00-3.75%188,500
Feb 3, 20263,505.003,520.003,445.003,465.003,465.000.87%119,700
Feb 2, 20263,435.003,580.003,405.003,435.003,435.00-0.43%161,500
Jan 30, 20263,450.003,470.003,400.003,450.003,450.00-0.72%120,700
Jan 29, 20263,485.003,510.003,380.003,475.003,475.00-0.14%159,000
Jan 28, 20263,530.003,550.003,450.003,480.003,480.00-1.56%128,000
Jan 27, 20263,495.003,550.003,450.003,535.003,535.001.43%110,500
Jan 26, 20263,580.003,635.003,450.003,485.003,485.00-3.73%167,000
Jan 23, 20263,545.003,700.003,510.003,620.003,620.003.28%169,700
Jan 22, 20263,520.003,550.003,425.003,505.003,505.000.57%140,100
Jan 21, 20263,485.003,565.003,450.003,485.003,485.00-3.33%227,500
Jan 20, 20263,650.003,745.003,575.003,605.003,605.00-2.17%240,100
Jan 19, 20263,560.003,690.003,515.003,685.003,685.002.50%177,800
Jan 16, 20263,580.003,695.003,530.003,595.003,595.001.13%171,700
Jan 15, 20263,400.003,595.003,375.003,555.003,555.002.75%177,700
Jan 14, 20263,440.003,570.003,400.003,460.003,460.000.29%217,100
Jan 13, 20263,400.003,475.003,280.003,450.003,450.004.23%212,200
Jan 9, 20263,330.003,415.003,235.003,310.003,310.001.07%154,300
Jan 8, 20263,300.003,390.003,260.003,275.003,275.000.92%191,800
Jan 7, 20263,175.003,295.003,125.003,245.003,245.002.20%161,300
Jan 6, 20263,225.003,255.003,140.003,175.003,175.00-0.94%153,400
Jan 5, 20263,190.003,250.003,170.003,205.003,205.002.72%148,100
Dec 30, 20253,200.003,200.003,080.003,120.003,120.00-0.79%132,700
Dec 29, 20253,220.003,220.003,120.003,145.003,145.00-1.56%155,500
Dec 26, 20253,320.003,325.003,180.003,195.003,195.00-3.33%212,400
Dec 25, 20253,300.003,325.003,250.003,305.003,305.002.32%189,800
Dec 24, 20253,175.003,310.003,150.003,230.003,230.001.89%222,500
Dec 23, 20253,075.003,170.003,060.003,170.003,170.003.09%123,400
Dec 22, 20253,105.003,155.003,055.003,075.003,075.001.32%149,700
Dec 19, 20252,983.003,065.002,943.003,035.003,035.002.57%145,000
Dec 18, 20252,958.002,992.002,922.002,959.002,959.00-1.37%99,400
Dec 17, 20252,890.003,015.002,834.003,000.003,000.003.99%216,100
Dec 16, 20252,963.002,969.002,864.002,885.002,885.00-3.61%153,900
Dec 15, 20252,952.003,035.002,916.002,993.002,993.000.81%199,700
Dec 12, 20252,854.002,970.002,835.002,969.002,969.005.21%182,300
Dec 11, 20253,005.003,010.002,811.002,822.002,822.00-5.49%268,800
Dec 10, 20252,906.003,045.002,880.002,986.002,986.004.04%304,300
Dec 9, 20252,839.002,872.002,804.002,870.002,870.001.09%127,600
Dec 8, 20252,840.002,930.002,795.002,839.002,839.001.76%207,500
Dec 5, 20252,810.002,890.002,755.002,790.002,790.000.14%265,300
Dec 4, 20252,767.002,900.002,731.002,786.002,786.00-0.04%312,900
Dec 3, 20252,691.002,813.002,659.002,787.002,787.004.93%162,500
Dec 2, 20252,692.002,715.002,649.002,656.002,656.00-1.34%69,200
Dec 1, 20252,759.002,765.002,660.002,692.002,692.00-2.46%73,700
Nov 28, 20252,750.002,771.002,711.002,760.002,760.000.22%82,700
Nov 27, 20252,662.002,757.002,652.002,754.002,754.004.16%114,800
Nov 26, 20252,542.002,680.002,533.002,644.002,644.004.38%95,100
Nov 25, 20252,637.002,637.002,510.002,533.002,533.00-3.21%76,700
Nov 21, 20252,596.002,653.002,569.002,617.002,617.00-1.21%74,600
Nov 20, 20252,600.002,649.002,584.002,649.002,649.004.66%119,000
Nov 19, 20252,550.002,557.002,480.002,531.002,531.00-0.78%94,600
Nov 18, 20252,617.002,631.002,542.002,551.002,551.00-4.35%110,400
Nov 17, 20252,576.002,675.002,555.002,667.002,667.003.57%105,500
Nov 14, 20252,645.002,667.002,555.002,575.002,575.00-4.45%168,000
Nov 13, 20252,708.002,757.002,655.002,695.002,695.00-4.02%270,800
Nov 12, 20252,778.002,809.002,712.002,808.002,808.000.93%161,800
Nov 11, 20252,720.002,795.002,691.002,782.002,782.002.85%182,400
Nov 10, 20252,610.002,710.002,590.002,705.002,705.005.05%122,000
Nov 7, 20252,558.002,588.002,544.002,575.002,575.00-0.16%59,100
Nov 6, 20252,661.002,662.002,576.002,579.002,579.00-1.86%119,600
Nov 5, 20252,685.002,686.002,538.002,628.002,628.00-2.92%191,500
Nov 4, 20252,678.002,723.002,641.002,707.002,707.004.60%248,000
Oct 31, 20252,534.002,588.002,526.002,588.002,588.002.86%118,300
Oct 30, 20252,451.002,550.002,450.002,516.002,516.001.86%153,900
Oct 29, 20252,535.002,544.002,450.002,470.002,470.00-2.60%115,500
Oct 28, 20252,608.002,640.002,524.002,536.002,536.00-0.86%261,300
Oct 27, 20252,560.002,584.002,513.002,558.002,558.000.99%117,200
Oct 24, 20252,512.002,558.002,460.002,533.002,533.002.47%109,400
Oct 23, 20252,451.002,535.002,414.002,472.002,472.000.24%137,800
Oct 22, 20252,420.002,484.002,396.002,466.002,466.001.15%90,600
Oct 21, 20252,528.002,528.002,425.002,438.002,438.00-1.61%160,900
Oct 20, 20252,365.002,513.002,346.002,478.002,478.007.04%240,600
Oct 17, 20252,350.002,350.002,306.002,315.002,315.00-2.11%48,200
Oct 16, 20252,356.002,368.002,332.002,365.002,365.000.81%30,300
Oct 15, 20252,286.002,354.002,286.002,346.002,346.002.94%55,100
Oct 14, 20252,325.002,338.002,266.002,279.002,279.00-3.51%102,900
Oct 10, 20252,455.002,455.002,362.002,362.002,362.00-3.79%57,200
Oct 9, 20252,456.002,461.002,408.002,455.002,455.000.04%78,600
Oct 8, 20252,475.002,499.002,429.002,454.002,454.00-0.69%74,500