Skip to main content
logo
Systems Engineering Consultants Co.,LTD. (TYO:3741)
Japan flag Japan · Delayed Price · Currency is JPY
3,620.00
+115.00 (3.28%)
At close: Jan 23, 2026

TYO:3741 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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