kabutan

Systems Engineering Consultants Co.,LTD.(3741) Historical

3741
TSE Prime
Systems Engineering Consultants Co.,LTD.
3,545
JPY
-25
(-0.70%)
Mar 13, 3:30 pm JST
22.23
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
3,500
Mar 13, 10:28 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 19, 2026
4,245 JPY
52 Week Low Apr 7, 2025
1,827 JPY
Yearly High Feb 19, 2026
4,245 JPY
Yearly Low Apr 7, 2025
1,827 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 3,470 3,575 3,470 3,545 -25 -0.70% 70,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 3,650 3,675 3,555 3,570 -150 -4.03% 103,600
Mar 11, 2026 3,770 3,820 3,720 3,720 -10 -0.27% 76,600
Mar 10, 2026 3,770 3,795 3,660 3,730 +110 +3.04% 92,200
Mar 9, 2026 3,645 3,665 3,485 3,620 -235 -6.10% 163,000
Mar 6, 2026 3,740 3,920 3,730 3,855 +70 +1.85% 99,300
Mar 5, 2026 3,800 3,895 3,730 3,785 +165 +4.56% 118,500
Mar 4, 2026 3,790 3,855 3,510 3,620 -255 -6.58% 244,200
Mar 3, 2026 3,995 4,135 3,875 3,875 -120 -3.00% 188,200
Mar 2, 2026 3,915 4,060 3,880 3,995 -55 -1.36% 93,600
Feb 27, 2026 3,910 4,050 3,900 4,050 +160 +4.11% 146,200
Feb 26, 2026 3,850 3,945 3,830 3,890 -15 -0.38% 80,000
Feb 25, 2026 3,790 3,970 3,790 3,905 +135 +3.58% 118,100
Feb 24, 2026 3,985 4,000 3,770 3,770 -205 -5.16% 177,500
Feb 20, 2026 4,040 4,040 3,900 3,975 -65 -1.61% 159,300
Feb 19, 2026 4,235 4,245 4,000 4,040 -90 -2.18% 217,400
Feb 18, 2026 3,905 4,130 3,900 4,130 +255 +6.58% 247,100
Feb 17, 2026 4,075 4,075 3,850 3,875 -220 -5.37% 248,500
Feb 16, 2026 3,925 4,100 3,885 4,095 +225 +5.81% 215,800
Feb 13, 2026 3,925 3,980 3,830 3,870 -125 -3.13% 164,100
Feb 12, 2026 3,995 4,215 3,960 3,995 +5 +0.13% 314,600