kabutan

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

3741
TSE Prime
Systems Engineering Consultants Co.,LTD.
2,772
JPY
-14
(-0.50%)
Dec 5, 1:41 pm JST
17.88
USD
Dec 4, 11:41 pm EST
Result
PTS
outside of trading hours
2,776.8
Dec 5, 1:40 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 2,759 2,900 2,649 2,772 +12 +0.43% 844,500

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 2,678 2,809 2,480 2,760 +172 +6.65% 2,396,600
Oct, 2025 2,368 2,640 2,245 2,588 +223 +9.43% 2,384,300
Sep, 2025 2,280 2,488 2,175 2,365 +65 +2.83% 1,883,400
Aug, 2025 2,595 2,625 2,257 2,300 -320 -12.21% 2,034,000
Jul, 2025 2,645 2,645 2,427 2,620 +25 +0.96% 1,718,800
Jun, 2025 2,615 2,940 2,550 2,595 0 0.00% 2,274,400
May, 2025 2,212 2,610 2,190 2,595 +380 +17.16% 1,338,400
Apr, 2025 2,270 2,290 1,827 2,215 -47 -2.08% 1,403,600
Mar, 2025 2,470 2,482 2,242 2,262 -148 -6.14% 931,600
Feb, 2025 2,427 2,810 2,372 2,410 -35 -1.43% 1,814,000
Jan, 2025 2,560 2,690 2,182 2,445 +5 +0.20% 3,452,600
Dec, 2024 2,115 2,482 1,990 2,440 +325 +15.37% 1,433,400
Nov, 2024 2,030 2,225 1,995 2,115 +65 +3.17% 538,000
Oct, 2024 2,155 2,177 1,930 2,050 -105 -4.87% 513,800
Sep, 2024 2,095 2,207 1,982 2,155 +60 +2.86% 492,200
Aug, 2024 2,132 2,137 1,550 2,095 -30 -1.41% 926,400
Jul, 2024 2,270 2,382 2,060 2,125 -120 -5.35% 727,800
Jun, 2024 2,180 2,292 2,090 2,245 +100 +4.66% 571,200
May, 2024 2,360 2,435 2,042 2,145 -215 -9.11% 1,070,000
Apr, 2024 2,525 2,550 2,240 2,360 -155 -6.16% 1,075,400