kabutan

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

3741
TSE Prime
Systems Engineering Consultants Co.,LTD.
2,819
JPY
+33
(+1.18%)
Dec 5, 12:56 pm JST
18.17
USD
Dec 4, 10:56 pm EST
Result
PTS
outside of trading hours
2,835.9
Dec 5, 12:44 pm JST
Summary Chart Historical News Financial Result
52 Week High Jun 12, 2025
2,940 JPY
52 Week Low Apr 7, 2025
1,827 JPY
Yearly High Jun 12, 2025
2,940 JPY
Yearly Low Apr 7, 2025
1,827 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,810 2,890 2,755 2,819 +33 +1.18% 196,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,767 2,900 2,731 2,786 -1 -0.04% 312,900
Dec 3, 2025 2,691 2,813 2,659 2,787 +131 +4.93% 162,500
Dec 2, 2025 2,692 2,715 2,649 2,656 -36 -1.34% 69,200
Dec 1, 2025 2,759 2,765 2,660 2,692 -68 -2.46% 73,700
Nov 28, 2025 2,750 2,771 2,711 2,760 +6 +0.22% 82,700
Nov 27, 2025 2,662 2,757 2,652 2,754 +110 +4.16% 114,800
Nov 26, 2025 2,542 2,680 2,533 2,644 +111 +4.38% 95,100
Nov 25, 2025 2,637 2,637 2,510 2,533 -84 -3.21% 76,700
Nov 21, 2025 2,596 2,653 2,569 2,617 -32 -1.21% 74,600
Nov 20, 2025 2,600 2,649 2,584 2,649 +118 +4.66% 119,000
Nov 19, 2025 2,550 2,557 2,480 2,531 -20 -0.78% 94,600
Nov 18, 2025 2,617 2,631 2,542 2,551 -116 -4.35% 110,400
Nov 17, 2025 2,576 2,675 2,555 2,667 +92 +3.57% 105,500
Nov 14, 2025 2,645 2,667 2,555 2,575 -120 -4.45% 168,000
Nov 13, 2025 2,708 2,757 2,655 2,695 -113 -4.02% 270,800
Nov 12, 2025 2,778 2,809 2,712 2,808 +26 +0.93% 161,800
Nov 11, 2025 2,720 2,795 2,691 2,782 +77 +2.85% 182,400
Nov 10, 2025 2,610 2,710 2,590 2,705 +130 +5.05% 122,000
Nov 7, 2025 2,558 2,588 2,544 2,575 -4 -0.16% 59,100
Nov 6, 2025 2,661 2,662 2,576 2,579 -49 -1.86% 119,600