Skip to main content
logo
Systems Engineering Consultants Co.,LTD. (TYO:3741)
Japan flag Japan · Delayed Price · Currency is JPY
2,937.00
-36.00 (-1.21%)
Jul 24, 2026, 3:30 PM JST

TYO:3741 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262,946.002,960.002,900.002,937.002,937.00-1.21%94,000
Jul 23, 20262,985.003,010.002,957.002,973.002,973.00-0.34%42,500
Jul 22, 20262,992.003,045.002,955.002,983.002,983.001.32%82,600
Jul 21, 20262,874.002,972.002,833.002,944.002,944.003.92%127,400
Jul 17, 20262,904.002,935.002,744.002,833.002,833.00-3.44%247,900
Jul 16, 20262,977.002,977.002,923.002,934.002,934.00-2.20%77,100
Jul 15, 20262,988.003,030.002,908.003,000.003,000.000.81%113,900
Jul 14, 20262,962.002,996.002,920.002,976.002,976.00-111,900
Jul 13, 20263,085.003,110.002,960.002,976.002,976.00-3.38%147,700
Jul 10, 20263,120.003,145.003,080.003,080.003,080.000.65%82,600
Jul 9, 20263,075.003,105.003,035.003,060.003,060.00-0.65%105,500
Jul 8, 20263,145.003,210.003,080.003,080.003,080.00-2.84%108,600
Jul 7, 20263,235.003,275.003,165.003,170.003,170.00-2.46%88,100
Jul 6, 20263,300.003,355.003,235.003,250.003,250.000.62%75,700
Jul 3, 20263,135.003,250.003,110.003,230.003,230.002.54%89,200
Jul 2, 20263,195.003,205.003,140.003,150.003,150.00-0.32%67,300
Jul 1, 20263,215.003,245.003,135.003,160.003,160.00-1.56%62,700
Jun 30, 20263,400.003,400.003,180.003,210.003,210.00-3.60%96,000
Jun 29, 20263,250.003,330.003,115.003,330.003,330.004.72%126,400
Jun 26, 20263,200.003,245.003,155.003,180.003,180.00-2.00%112,300
Jun 25, 20263,300.003,300.003,210.003,245.003,245.000.46%73,600
Jun 24, 20263,310.003,380.003,200.003,230.003,230.00-2.56%111,800
Jun 23, 20263,620.003,620.003,280.003,315.003,315.00-5.82%188,600
Jun 22, 20263,255.003,525.003,255.003,520.003,520.0011.75%235,400
Jun 19, 20263,305.003,305.003,140.003,150.003,150.00-4.55%130,100
Jun 18, 20263,300.003,365.003,260.003,300.003,300.002.01%97,800
Jun 17, 20263,220.003,350.003,220.003,235.003,235.000.94%112,300
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