Systems Engineering Consultants Co., Ltd. 3741
TSE · Japan · Technology Services
¥3,240.00-5.00 (-0.15%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,240.00 | -0.15% | ¥3,235.00 | ¥3,265.00 | ¥3,195.00 | 34.50K |
| 2026-10-01 | ¥3,245.00 | +0.31% | ¥3,235.00 | ¥3,285.00 | ¥3,180.00 | 44.10K |
| 2026-09-30 | ¥3,235.00 | +1.41% | ¥3,205.00 | ¥3,245.00 | ¥3,180.00 | 34.40K |
| 2026-09-29 | ¥3,190.00 | -0.47% | ¥3,180.00 | ¥3,190.00 | ¥3,155.00 | 33.20K |
| 2026-09-28 | ¥3,205.00 | -2.14% | ¥3,265.00 | ¥3,280.00 | ¥3,190.00 | 48.10K |
| 2026-09-25 | ¥3,275.00 | -1.65% | ¥3,310.00 | ¥3,325.00 | ¥3,230.00 | 58.50K |
| 2026-09-24 | ¥3,330.00 | +3.42% | ¥3,290.00 | ¥3,390.00 | ¥3,275.00 | 95.90K |
| 2026-09-18 | ¥3,220.00 | +2.88% | ¥3,180.00 | ¥3,245.00 | ¥3,135.00 | 49.80K |
| 2026-09-17 | ¥3,130.00 | 0.00% | ¥3,125.00 | ¥3,180.00 | ¥3,110.00 | 56.10K |
| 2026-09-16 | ¥3,130.00 | +0.32% | ¥3,135.00 | ¥3,175.00 | ¥3,120.00 | 57.80K |
| 2026-09-15 | ¥3,120.00 | +1.96% | ¥3,080.00 | ¥3,155.00 | ¥3,045.00 | 40.20K |
| 2026-09-14 | ¥3,060.00 | -0.16% | ¥3,025.00 | ¥3,075.00 | ¥3,000.00 | 41.10K |
| 2026-09-11 | ¥3,065.00 | -2.08% | ¥3,050.00 | ¥3,100.00 | ¥3,030.00 | 67.00K |
| 2026-09-10 | ¥3,130.00 | -2.49% | ¥3,150.00 | ¥3,185.00 | ¥3,125.00 | 63.50K |
| 2026-09-09 | ¥3,210.00 | -1.53% | ¥3,240.00 | ¥3,290.00 | ¥3,210.00 | 50.20K |
| 2026-09-08 | ¥3,260.00 | -5.23% | ¥3,410.00 | ¥3,410.00 | ¥3,255.00 | 84.90K |
| 2026-09-07 | ¥3,440.00 | 0.00% | ¥3,425.00 | ¥3,440.00 | ¥3,375.00 | 95.20K |
| 2026-09-04 | ¥3,440.00 | +6.34% | ¥3,270.00 | ¥3,445.00 | ¥3,260.00 | 157.90K |
| 2026-09-03 | ¥3,235.00 | +1.09% | ¥3,200.00 | ¥3,295.00 | ¥3,190.00 | 85.00K |
| 2026-09-02 | ¥3,200.00 | -2.88% | ¥3,180.00 | ¥3,230.00 | ¥3,130.00 | 86.30K |
| 2026-09-01 | ¥3,295.00 | +2.49% | ¥3,220.00 | ¥3,300.00 | ¥3,165.00 | 61.50K |
| 2026-08-31 | ¥3,215.00 | 0.00% | ¥3,160.00 | ¥3,225.00 | ¥3,125.00 | 49.20K |
| 2026-08-28 | ¥3,215.00 | +1.90% | ¥3,165.00 | ¥3,275.00 | ¥3,165.00 | 75.20K |
| 2026-08-27 | ¥3,155.00 | +0.80% | ¥3,160.00 | ¥3,215.00 | ¥3,130.00 | 65.20K |
| 2026-08-26 | ¥3,130.00 | +0.32% | ¥3,130.00 | ¥3,170.00 | ¥3,115.00 | 38.20K |
| 2026-08-25 | ¥3,120.00 | -0.64% | ¥3,120.00 | ¥3,140.00 | ¥3,095.00 | 36.50K |
| 2026-08-24 | ¥3,140.00 | -2.18% | ¥3,200.00 | ¥3,220.00 | ¥3,140.00 | 49.30K |
| 2026-08-21 | ¥3,210.00 | -2.73% | ¥3,260.00 | ¥3,295.00 | ¥3,200.00 | 52.00K |
| 2026-08-20 | ¥3,300.00 | +4.10% | ¥3,180.00 | ¥3,325.00 | ¥3,180.00 | 71.00K |
| 2026-08-19 | ¥3,170.00 | -2.01% | ¥3,135.00 | ¥3,230.00 | ¥3,120.00 | 94.80K |
| 2026-08-18 | ¥3,235.00 | -0.61% | ¥3,235.00 | ¥3,275.00 | ¥3,200.00 | 75.60K |
| 2026-08-17 | ¥3,255.00 | -0.76% | ¥3,270.00 | ¥3,280.00 | ¥3,210.00 | 77.30K |
| 2026-08-14 | ¥3,280.00 | -0.61% | ¥3,300.00 | ¥3,415.00 | ¥3,275.00 | 107.00K |
| 2026-08-13 | ¥3,300.00 | +2.01% | ¥3,250.00 | ¥3,320.00 | ¥3,240.00 | 93.90K |
| 2026-08-12 | ¥3,235.00 | +0.78% | ¥3,205.00 | ¥3,330.00 | ¥3,080.00 | 195.60K |
| 2026-08-10 | ¥3,210.00 | +4.22% | ¥3,150.00 | ¥3,210.00 | ¥3,135.00 | 113.90K |
| 2026-08-07 | ¥3,080.00 | 0.00% | ¥3,050.00 | ¥3,100.00 | ¥3,030.00 | 51.40K |
| 2026-08-06 | ¥3,080.00 | -1.91% | ¥3,135.00 | ¥3,135.00 | ¥3,050.00 | 60.30K |
| 2026-08-05 | ¥3,140.00 | +2.95% | ¥3,075.00 | ¥3,160.00 | ¥3,075.00 | 62.60K |
| 2026-08-04 | ¥3,050.00 | +2.52% | ¥2,975.00 | ¥3,050.00 | ¥2,975.00 | 52.40K |
| 2026-08-03 | ¥2,975.00 | +0.44% | ¥2,985.00 | ¥2,991.00 | ¥2,901.00 | 64.30K |
| 2026-07-31 | ¥2,962.00 | +2.70% | ¥2,972.00 | ¥3,020.00 | ¥2,919.00 | 83.00K |
| 2026-07-30 | ¥2,884.00 | +1.09% | ¥2,850.00 | ¥2,921.00 | ¥2,840.00 | 105.40K |
| 2026-07-29 | ¥2,853.00 | -0.80% | ¥2,926.00 | ¥2,939.00 | ¥2,790.00 | 96.40K |
| 2026-07-28 | ¥2,876.00 | -4.13% | ¥3,020.00 | ¥3,020.00 | ¥2,870.00 | 104.60K |
| 2026-07-27 | ¥3,000.00 | +2.15% | ¥3,020.00 | ¥3,020.00 | ¥2,915.00 | 72.60K |
| 2026-07-24 | ¥2,937.00 | -1.21% | ¥2,946.00 | ¥2,960.00 | ¥2,900.00 | 94.00K |
| 2026-07-23 | ¥2,973.00 | -0.34% | ¥2,985.00 | ¥3,010.00 | ¥2,957.00 | 42.50K |
| 2026-07-22 | ¥2,983.00 | +1.32% | ¥2,992.00 | ¥3,045.00 | ¥2,955.00 | 82.60K |
| 2026-07-21 | ¥2,944.00 | +3.92% | ¥2,874.00 | ¥2,972.00 | ¥2,833.00 | 127.40K |
| 2026-07-17 | ¥2,833.00 | -3.44% | ¥2,904.00 | ¥2,935.00 | ¥2,744.00 | 247.90K |
| 2026-07-16 | ¥2,934.00 | -2.20% | ¥2,977.00 | ¥2,977.00 | ¥2,923.00 | 77.10K |
| 2026-07-15 | ¥3,000.00 | +0.81% | ¥2,988.00 | ¥3,030.00 | ¥2,908.00 | 113.90K |
| 2026-07-14 | ¥2,976.00 | 0.00% | ¥2,962.00 | ¥2,996.00 | ¥2,920.00 | 111.90K |
| 2026-07-13 | ¥2,976.00 | -3.38% | ¥3,085.00 | ¥3,110.00 | ¥2,960.00 | 147.70K |
| 2026-07-10 | ¥3,080.00 | +0.65% | ¥3,120.00 | ¥3,145.00 | ¥3,080.00 | 82.60K |
| 2026-07-09 | ¥3,060.00 | -0.65% | ¥3,075.00 | ¥3,105.00 | ¥3,035.00 | 105.50K |
| 2026-07-08 | ¥3,080.00 | -2.84% | ¥3,145.00 | ¥3,210.00 | ¥3,080.00 | 108.60K |
| 2026-07-07 | ¥3,170.00 | -2.46% | ¥3,235.00 | ¥3,275.00 | ¥3,165.00 | 88.10K |
| 2026-07-06 | ¥3,250.00 | +0.62% | ¥3,300.00 | ¥3,355.00 | ¥3,235.00 | 75.70K |
| 2026-07-03 | ¥3,230.00 | +2.54% | ¥3,135.00 | ¥3,250.00 | ¥3,110.00 | 89.20K |
| 2026-07-02 | ¥3,150.00 | -0.32% | ¥3,195.00 | ¥3,205.00 | ¥3,140.00 | 67.30K |
| 2026-07-01 | ¥3,160.00 | -1.56% | ¥3,215.00 | ¥3,245.00 | ¥3,135.00 | 62.70K |
| 2026-06-30 | ¥3,210.00 | -3.60% | ¥3,400.00 | ¥3,400.00 | ¥3,180.00 | 96.00K |
| 2026-06-29 | ¥3,330.00 | +4.72% | ¥3,250.00 | ¥3,330.00 | ¥3,115.00 | 126.40K |
| 2026-06-26 | ¥3,180.00 | -2.00% | ¥3,200.00 | ¥3,245.00 | ¥3,155.00 | 112.30K |
| 2026-06-25 | ¥3,245.00 | +0.46% | ¥3,300.00 | ¥3,300.00 | ¥3,210.00 | 73.60K |
| 2026-06-24 | ¥3,230.00 | -2.56% | ¥3,310.00 | ¥3,380.00 | ¥3,200.00 | 111.80K |
| 2026-06-23 | ¥3,315.00 | -5.82% | ¥3,620.00 | ¥3,620.00 | ¥3,280.00 | 188.60K |
| 2026-06-22 | ¥3,520.00 | +11.75% | ¥3,255.00 | ¥3,525.00 | ¥3,255.00 | 235.40K |
| 2026-06-19 | ¥3,150.00 | -4.55% | ¥3,305.00 | ¥3,305.00 | ¥3,140.00 | 130.10K |
| 2026-06-18 | ¥3,300.00 | +2.01% | ¥3,300.00 | ¥3,365.00 | ¥3,260.00 | 97.80K |
| 2026-06-17 | ¥3,235.00 | +0.94% | ¥3,220.00 | ¥3,350.00 | ¥3,220.00 | 112.30K |
| 2026-06-16 | ¥3,205.00 | -0.62% | ¥3,200.00 | ¥3,255.00 | ¥3,140.00 | 108.00K |
| 2026-06-15 | ¥3,225.00 | -1.83% | ¥3,335.00 | ¥3,365.00 | ¥3,215.00 | 124.20K |
| 2026-06-12 | ¥3,285.00 | +2.02% | ¥3,320.00 | ¥3,380.00 | ¥3,270.00 | 124.10K |
| 2026-06-11 | ¥3,220.00 | -2.42% | ¥3,220.00 | ¥3,265.00 | ¥3,155.00 | 120.40K |
| 2026-06-10 | ¥3,300.00 | -4.35% | ¥3,395.00 | ¥3,410.00 | ¥3,250.00 | 166.40K |
| 2026-06-09 | ¥3,450.00 | -3.77% | ¥3,650.00 | ¥3,655.00 | ¥3,410.00 | 209.40K |
| 2026-06-08 | ¥3,585.00 | -4.91% | ¥3,575.00 | ¥3,645.00 | ¥3,500.00 | 164.20K |
| 2026-06-05 | ¥3,770.00 | +0.53% | ¥3,775.00 | ¥3,890.00 | ¥3,740.00 | 126.20K |
| 2026-06-04 | ¥3,750.00 | -4.21% | ¥3,805.00 | ¥3,825.00 | ¥3,665.00 | 145.50K |
| 2026-06-03 | ¥3,915.00 | -3.57% | ¥4,000.00 | ¥4,000.00 | ¥3,800.00 | 149.10K |
| 2026-06-02 | ¥4,060.00 | +0.62% | ¥3,985.00 | ¥4,060.00 | ¥3,845.00 | 174.20K |
| 2026-06-01 | ¥4,035.00 | -1.10% | ¥4,150.00 | ¥4,360.00 | ¥4,005.00 | 239.80K |
| 2026-05-29 | ¥4,080.00 | +4.35% | ¥3,950.00 | ¥4,245.00 | ¥3,935.00 | 236.20K |
| 2026-05-28 | ¥3,910.00 | +0.77% | ¥3,810.00 | ¥3,935.00 | ¥3,775.00 | 163.70K |
| 2026-05-27 | ¥3,880.00 | -6.84% | ¥4,200.00 | ¥4,205.00 | ¥3,865.00 | 242.80K |
| 2026-05-26 | ¥4,165.00 | +0.36% | ¥4,165.00 | ¥4,210.00 | ¥3,980.00 | 165.60K |
| 2026-05-25 | ¥4,150.00 | +6.68% | ¥4,000.00 | ¥4,270.00 | ¥3,900.00 | 333.90K |