Skip to main content
logo
Systems Engineering Consultants Co.,LTD. (TYO:3741)
Japan flag Japan · Delayed Price · Currency is JPY
2,755.00
-86.00 (-3.03%)
Nov 5, 2026, 3:30 PM JST

TYO:3741 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20262,875.002,885.002,729.002,755.002,755.00-3.03%90,600
Nov 4, 20262,882.002,895.002,754.002,841.002,841.00-1.59%101,700
Nov 2, 20262,950.002,962.002,887.002,887.002,887.00-3.44%67,300
Oct 30, 20263,000.003,065.002,971.002,990.002,990.00-1.32%50,500
Oct 29, 20263,120.003,120.003,015.003,030.003,030.00-1.14%77,100
Oct 28, 20263,085.003,160.003,065.003,065.003,065.000.49%45,100
Oct 27, 20263,010.003,060.003,005.003,050.003,050.001.33%33,500
Oct 26, 20262,999.003,025.002,951.003,010.003,010.000.17%40,300
Oct 23, 20262,960.003,010.002,882.003,005.003,005.000.64%83,600
Oct 22, 20263,050.003,085.002,985.002,986.002,986.00-0.80%46,300
Oct 21, 20263,000.003,040.002,986.003,010.003,010.002.03%41,200
Oct 20, 20263,035.003,035.002,949.002,950.002,950.00-2.16%39,900
Oct 19, 20263,000.003,035.002,985.003,015.003,015.00-1.79%45,200
Oct 16, 20262,999.003,110.002,988.003,070.003,070.004.03%68,400
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