Skip to main content
Systems Engineering Consultants Co.,LTD. (TYO:3741)
Japan flag Japan · Delayed Price · Currency is JPY
2,996.00
+102.00 (3.52%)
Apr 28, 2026, 3:30 PM JST

TYO:3741 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,020.003,040.002,956.002,996.002,996.003.52%192,900
Apr 27, 20262,857.002,946.002,826.002,894.002,894.001.22%120,200
Apr 24, 20262,831.002,885.002,791.002,859.002,859.00-0.49%120,100
Apr 23, 20262,950.002,950.002,836.002,873.002,873.00-2.25%151,800
Apr 22, 20262,984.002,994.002,899.002,939.002,939.00-2.03%125,300
Apr 21, 20263,090.003,090.003,000.003,000.003,000.00-0.66%92,000
Apr 20, 20263,110.003,115.003,005.003,020.003,020.00-1.15%100,000
Apr 17, 20263,060.003,100.003,015.003,055.003,055.00-79,300
Apr 16, 20263,150.003,175.003,050.003,055.003,055.001.50%113,200
Apr 15, 20263,045.003,100.002,991.003,010.003,010.001.42%137,400
Apr 14, 20262,940.002,984.002,940.002,968.002,968.002.91%92,600
Apr 13, 20262,874.002,910.002,850.002,884.002,884.00-0.59%106,500
Apr 10, 20262,979.002,987.002,891.002,901.002,901.00-2.52%138,500
Apr 9, 20263,120.003,120.002,963.002,976.002,976.00-5.37%150,300
Apr 8, 20263,035.003,145.003,000.003,145.003,145.007.56%138,000
Apr 7, 20262,999.003,010.002,885.002,924.002,924.00-0.51%95,600
Apr 6, 20262,913.002,960.002,900.002,939.002,939.000.93%77,600
Apr 3, 20262,958.002,979.002,891.002,912.002,912.000.03%87,200
Apr 2, 20262,999.003,115.002,911.002,911.002,911.00-1.29%195,200
Apr 1, 20263,020.003,025.002,915.002,949.002,949.002.36%124,800
Mar 31, 20262,906.002,970.002,881.002,881.002,881.00-2.54%109,700
Mar 30, 20262,975.003,000.002,938.002,956.002,956.00-6.75%104,000
Mar 27, 20263,080.003,170.003,075.003,170.003,114.001.44%76,500
Mar 26, 20263,175.003,200.003,100.003,125.003,069.79-2.04%86,700
Mar 25, 20263,270.003,295.003,140.003,190.003,133.65-0.31%96,600
Mar 24, 20263,260.003,270.003,135.003,200.003,143.471.91%74,700
Mar 23, 20263,225.003,265.003,125.003,140.003,084.53-8.59%112,100
Mar 19, 20263,435.003,450.003,315.003,435.003,374.32-3.51%112,000
Mar 18, 20263,450.003,560.003,375.003,560.003,497.113.94%84,700
Mar 17, 20263,590.003,590.003,410.003,425.003,364.50-1.58%62,700
Mar 16, 20263,500.003,545.003,390.003,480.003,418.52-1.83%113,400
Mar 13, 20263,470.003,575.003,470.003,545.003,482.38-0.70%70,900
Mar 12, 20263,650.003,675.003,555.003,570.003,506.93-4.03%103,600
Mar 11, 20263,770.003,820.003,720.003,720.003,654.28-0.27%76,600
Mar 10, 20263,770.003,795.003,660.003,730.003,664.113.04%92,200
Mar 9, 20263,645.003,665.003,485.003,620.003,556.05-6.10%163,000
Mar 6, 20263,740.003,920.003,730.003,855.003,786.901.85%99,300
Mar 5, 20263,800.003,895.003,730.003,785.003,718.144.56%118,500
Mar 4, 20263,790.003,855.003,510.003,620.003,556.05-6.58%244,200
Mar 3, 20263,995.004,135.003,875.003,875.003,806.55-3.00%188,200
Mar 2, 20263,915.004,060.003,880.003,995.003,924.43-1.36%93,600
Feb 27, 20263,910.004,050.003,900.004,050.003,978.454.11%146,200
Feb 26, 20263,850.003,945.003,830.003,890.003,821.28-0.38%80,000
Feb 25, 20263,790.003,970.003,790.003,905.003,836.023.58%118,100
Feb 24, 20263,985.004,000.003,770.003,770.003,703.40-5.16%177,500
Feb 20, 20264,040.004,040.003,900.003,975.003,904.78-1.61%159,300
Feb 19, 20264,235.004,245.004,000.004,040.003,968.63-2.18%217,400
Feb 18, 20263,905.004,130.003,900.004,130.004,057.046.58%247,100
Feb 17, 20264,075.004,075.003,850.003,875.003,806.55-5.37%248,500
Feb 16, 20263,925.004,100.003,885.004,095.004,022.665.81%215,800
Feb 13, 20263,925.003,980.003,830.003,870.003,801.63-3.13%164,100
Feb 12, 20263,995.004,215.003,960.003,995.003,924.430.13%314,600
Feb 10, 20263,635.004,030.003,590.003,990.003,919.515.70%509,100
Feb 9, 20263,700.003,780.003,620.003,775.003,708.314.57%253,900
Feb 6, 20263,515.003,610.003,435.003,610.003,546.231.98%167,100
Feb 5, 20263,355.003,585.003,355.003,540.003,477.466.15%208,200
Feb 4, 20263,440.003,460.003,310.003,335.003,276.09-3.75%188,500
Feb 3, 20263,505.003,520.003,445.003,465.003,403.790.87%119,700
Feb 2, 20263,435.003,580.003,405.003,435.003,374.32-0.43%161,500
Jan 30, 20263,450.003,470.003,400.003,450.003,389.05-0.72%120,700
Jan 29, 20263,485.003,510.003,380.003,475.003,413.61-0.14%159,000
Jan 28, 20263,530.003,550.003,450.003,480.003,418.52-1.56%128,000
Jan 27, 20263,495.003,550.003,450.003,535.003,472.551.43%110,500
Jan 26, 20263,580.003,635.003,450.003,485.003,423.44-3.73%167,000
Jan 23, 20263,545.003,700.003,510.003,620.003,556.053.28%169,700
Jan 22, 20263,520.003,550.003,425.003,505.003,443.080.57%140,100
Jan 21, 20263,485.003,565.003,450.003,485.003,423.44-3.33%227,500
Jan 20, 20263,650.003,745.003,575.003,605.003,541.32-2.17%240,100
Jan 19, 20263,560.003,690.003,515.003,685.003,619.902.50%177,800
Jan 16, 20263,580.003,695.003,530.003,595.003,531.491.13%171,700
Jan 15, 20263,400.003,595.003,375.003,555.003,492.202.75%177,700
Jan 14, 20263,440.003,570.003,400.003,460.003,398.880.29%217,100
Jan 13, 20263,400.003,475.003,280.003,450.003,389.054.23%212,200
Jan 9, 20263,330.003,415.003,235.003,310.003,251.531.07%154,300
Jan 8, 20263,300.003,390.003,260.003,275.003,217.150.92%191,800
Jan 7, 20263,175.003,295.003,125.003,245.003,187.682.20%161,300
Jan 6, 20263,225.003,255.003,140.003,175.003,118.91-0.94%153,400
Jan 5, 20263,190.003,250.003,170.003,205.003,148.382.72%148,100
Dec 30, 20253,200.003,200.003,080.003,120.003,064.88-0.79%132,700
Dec 29, 20253,220.003,220.003,120.003,145.003,089.44-1.56%155,500
Dec 26, 20253,320.003,325.003,180.003,195.003,138.56-3.33%212,400
Dec 25, 20253,300.003,325.003,250.003,305.003,246.622.32%189,800
Dec 24, 20253,175.003,310.003,150.003,230.003,172.941.89%222,500
Dec 23, 20253,075.003,170.003,060.003,170.003,114.003.09%123,400
Dec 22, 20253,105.003,155.003,055.003,075.003,020.681.32%149,700
Dec 19, 20252,983.003,065.002,943.003,035.002,981.382.57%145,000
Dec 18, 20252,958.002,992.002,922.002,959.002,906.73-1.37%99,400
Dec 17, 20252,890.003,015.002,834.003,000.002,947.003.99%216,100
Dec 16, 20252,963.002,969.002,864.002,885.002,834.03-3.61%153,900
Dec 15, 20252,952.003,035.002,916.002,993.002,940.130.81%199,700
Dec 12, 20252,854.002,970.002,835.002,969.002,916.555.21%182,300
Dec 11, 20253,005.003,010.002,811.002,822.002,772.15-5.49%268,800
Dec 10, 20252,906.003,045.002,880.002,986.002,933.254.04%304,300
Dec 9, 20252,839.002,872.002,804.002,870.002,819.301.09%127,600
Dec 8, 20252,840.002,930.002,795.002,839.002,788.851.76%207,500
Dec 5, 20252,810.002,890.002,755.002,790.002,740.710.14%265,300
Dec 4, 20252,767.002,900.002,731.002,786.002,736.78-0.04%312,900
Dec 3, 20252,691.002,813.002,659.002,787.002,737.774.93%162,500
Dec 2, 20252,692.002,715.002,649.002,656.002,609.08-1.34%69,200
Dec 1, 20252,759.002,765.002,660.002,692.002,644.44-2.46%73,700