Skip to main content
logo
Systems Engineering Consultants Co.,LTD. (TYO:3741)
Japan flag Japan · Delayed Price · Currency is JPY
3,880.00
-285.00 (-6.84%)
May 27, 2026, 3:30 PM JST

TYO:3741 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20264,200.004,205.003,865.003,880.003,880.00-6.84%242,800
May 26, 20264,165.004,210.003,980.004,165.004,165.000.36%165,600
May 25, 20264,000.004,270.003,900.004,150.004,150.006.68%333,900
May 22, 20263,730.003,975.003,710.003,890.003,890.005.85%195,600
May 21, 20263,650.003,710.003,565.003,675.003,675.005.60%118,600
May 20, 20263,700.003,700.003,400.003,480.003,480.00-6.70%179,800
May 19, 20263,800.003,875.003,700.003,730.003,730.00-0.27%167,900
May 18, 20263,715.003,795.003,610.003,740.003,740.000.27%166,200
May 15, 20263,795.004,010.003,700.003,730.003,730.00-1.06%286,100
May 14, 20263,725.003,895.003,580.003,770.003,770.000.40%318,800
May 13, 20263,490.003,755.003,425.003,755.003,755.0011.42%341,700
May 12, 20263,530.003,535.003,370.003,370.003,370.00-4.40%173,500
May 11, 20263,510.003,575.003,430.003,525.003,525.004.60%273,100
May 8, 20263,160.003,395.003,140.003,370.003,370.006.65%217,000
May 7, 20263,080.003,210.003,080.003,160.003,160.006.90%210,100
May 1, 20262,991.003,015.002,946.002,956.002,956.00-1.63%110,000
Apr 30, 20262,997.003,040.002,951.003,005.003,005.000.30%133,300
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, 20262,975.003,000.002,938.002,956.002,956.00-4.95%104,000
Mar 27, 20263,080.003,170.003,075.003,170.003,110.001.44%76,500
Mar 26, 20263,175.003,200.003,100.003,125.003,065.85-2.04%86,700
Mar 25, 20263,270.003,295.003,140.003,190.003,129.62-0.31%96,600
Mar 24, 20263,260.003,270.003,135.003,200.003,139.431.91%74,700
Mar 23, 20263,225.003,265.003,125.003,140.003,080.57-8.59%112,100
Mar 19, 20263,435.003,450.003,315.003,435.003,369.98-3.51%112,000
Mar 18, 20263,450.003,560.003,375.003,560.003,492.623.94%84,700
Mar 17, 20263,590.003,590.003,410.003,425.003,360.17-1.58%62,700
Mar 16, 20263,500.003,545.003,390.003,480.003,414.13-1.83%113,400
Mar 13, 20263,470.003,575.003,470.003,545.003,477.90-0.70%70,900
Mar 12, 20263,650.003,675.003,555.003,570.003,502.43-4.03%103,600