Skip to main content
logo
Systems Engineering Consultants Co.,LTD. (TYO:3741)
Japan flag Japan · Delayed Price · Currency is JPY
3,170.00
+45.00 (1.44%)
Mar 27, 2026, 3:30 PM JST

TYO:3741 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,080.003,160.003,075.003,155.00-0.96%42,200
Mar 26, 20263,175.003,200.003,100.003,125.003,125.00-2.04%86,700
Mar 25, 20263,270.003,295.003,140.003,190.003,190.00-0.31%96,600
Mar 24, 20263,260.003,270.003,135.003,200.003,200.001.91%74,700
Mar 23, 20263,225.003,265.003,125.003,140.003,140.00-8.59%112,100
Mar 19, 20263,435.003,450.003,315.003,435.003,435.00-3.51%112,000
Mar 18, 20263,450.003,560.003,375.003,560.003,560.003.94%84,700
Mar 17, 20263,590.003,590.003,410.003,425.003,425.00-1.58%62,700
Mar 16, 20263,500.003,545.003,390.003,480.003,480.00-1.83%113,400
Mar 13, 20263,470.003,575.003,470.003,545.003,545.00-0.70%70,900
Mar 12, 20263,650.003,675.003,555.003,570.003,570.00-4.03%103,600
Mar 11, 20263,770.003,820.003,720.003,720.003,720.00-0.27%76,600
Mar 10, 20263,770.003,795.003,660.003,730.003,730.003.04%92,200
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