Skip to main content
logo
Systems Engineering Consultants Co.,LTD. (TYO:3741)
Japan flag Japan · Delayed Price · Currency is JPY
2,951.00
-134.00 (-4.34%)
Oct 15, 2026, 3:30 PM JST

TYO:3741 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20263,040.003,040.002,931.002,951.002,951.00-4.34%89,000
Oct 14, 20263,130.003,130.003,070.003,085.003,085.00-0.96%36,300
Oct 13, 20263,140.003,150.003,085.003,115.003,115.00-1.11%38,300
Oct 9, 20263,030.003,150.003,030.003,150.003,150.003.45%44,700
Oct 8, 20263,090.003,100.003,035.003,045.003,045.00-3.18%80,700
Oct 7, 20263,170.003,195.003,085.003,145.003,145.00-2.18%81,200
Oct 6, 20263,245.003,255.003,180.003,215.003,215.000.16%53,300
Oct 5, 20263,280.003,285.003,205.003,210.003,210.00-0.93%45,600
Oct 2, 20263,235.003,265.003,195.003,240.003,240.00-0.15%34,500
Oct 1, 20263,235.003,285.003,180.003,245.003,245.000.31%44,100
Sep 30, 20263,205.003,245.003,180.003,235.003,235.001.41%34,400
Sep 29, 20263,180.003,190.003,155.003,190.003,190.00-0.47%33,200
Sep 28, 20263,265.003,280.003,190.003,205.003,205.00-2.14%48,100
Sep 25, 20263,310.003,325.003,230.003,275.003,275.00-1.65%58,500
Sep 24, 20263,290.003,390.003,275.003,330.003,330.003.42%95,900
Sep 18, 20263,180.003,245.003,135.003,220.003,220.002.88%49,800
Sep 17, 20263,125.003,180.003,110.003,130.003,130.00-56,100
Sep 16, 20263,135.003,175.003,120.003,130.003,130.000.32%57,800
Sep 15, 20263,080.003,155.003,045.003,120.003,120.001.96%40,200
Sep 14, 20263,025.003,075.003,000.003,060.003,060.00-0.16%41,100
Sep 11, 20263,050.003,100.003,030.003,065.003,065.00-2.08%67,000
Sep 10, 20263,150.003,185.003,125.003,130.003,130.00-2.49%63,500
Sep 9, 20263,240.003,290.003,210.003,210.003,210.00-1.53%50,200
Sep 8, 20263,410.003,410.003,255.003,260.003,260.00-5.23%84,900
Sep 7, 20263,425.003,440.003,375.003,440.003,440.00-95,200
Sep 4, 20263,270.003,445.003,260.003,440.003,440.006.34%157,900
Sep 3, 20263,200.003,295.003,190.003,235.003,235.001.09%85,000
Sep 2, 20263,180.003,230.003,130.003,200.003,200.00-2.88%86,300
Sep 1, 20263,220.003,300.003,165.003,295.003,295.002.49%61,500
Aug 31, 20263,160.003,225.003,125.003,215.003,215.00-49,200
Aug 28, 20263,165.003,275.003,165.003,215.003,215.001.90%75,200
Aug 27, 20263,160.003,215.003,130.003,155.003,155.000.80%65,200
Aug 26, 20263,130.003,170.003,115.003,130.003,130.000.32%38,200
Aug 25, 20263,120.003,140.003,095.003,120.003,120.00-0.64%36,500
Aug 24, 20263,200.003,220.003,140.003,140.003,140.00-2.18%49,300
Aug 21, 20263,260.003,295.003,200.003,210.003,210.00-2.73%52,000
Aug 20, 20263,180.003,325.003,180.003,300.003,300.004.10%71,000
Aug 19, 20263,135.003,230.003,120.003,170.003,170.00-2.01%94,800
Aug 18, 20263,235.003,275.003,200.003,235.003,235.00-0.61%75,600
Aug 17, 20263,270.003,280.003,210.003,255.003,255.00-0.76%77,300
Aug 14, 20263,300.003,415.003,275.003,280.003,280.00-0.61%107,000
Aug 13, 20263,250.003,320.003,240.003,300.003,300.002.01%93,900
Aug 12, 20263,205.003,330.003,080.003,235.003,235.000.78%195,600
Aug 10, 20263,150.003,210.003,135.003,210.003,210.004.22%113,900
Aug 7, 20263,050.003,100.003,030.003,080.003,080.00-51,400
Aug 6, 20263,135.003,135.003,050.003,080.003,080.00-1.91%60,300
Aug 5, 20263,075.003,160.003,075.003,140.003,140.002.95%62,600
Aug 4, 20262,975.003,050.002,975.003,050.003,050.002.52%52,400
Aug 3, 20262,985.002,991.002,901.002,975.002,975.000.44%64,300
Jul 31, 20262,972.003,020.002,919.002,962.002,962.002.70%83,000