Skip to main content
logo
Systems Engineering Consultants Co.,LTD. (TYO:3741)
Japan flag Japan · Delayed Price · Currency is JPY
3,205.00
-20.00 (-0.62%)
Jun 16, 2026, 3:30 PM JST

TYO:3741 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 20263,200.003,255.003,140.003,205.003,205.00-0.62%108,000
Jun 15, 20263,335.003,365.003,215.003,225.003,225.00-1.83%124,200
Jun 12, 20263,320.003,380.003,270.003,285.003,285.002.02%124,100
Jun 11, 20263,220.003,265.003,155.003,220.003,220.00-2.42%120,400
Jun 10, 20263,395.003,410.003,250.003,300.003,300.00-4.35%166,400
Jun 9, 20263,650.003,655.003,410.003,450.003,450.00-3.77%209,400
Jun 8, 20263,575.003,645.003,500.003,585.003,585.00-4.91%164,200
Jun 5, 20263,775.003,890.003,740.003,770.003,770.000.53%126,200
Jun 4, 20263,805.003,825.003,665.003,750.003,750.00-4.21%145,500
Jun 3, 20264,000.004,000.003,800.003,915.003,915.00-3.57%149,100
Jun 2, 20263,985.004,060.003,845.004,060.004,060.000.62%174,200
Jun 1, 20264,150.004,360.004,005.004,035.004,035.00-1.10%239,800
May 29, 20263,950.004,245.003,935.004,080.004,080.004.35%236,200
May 28, 20263,810.003,935.003,775.003,910.003,910.000.77%163,700
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