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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 3,915 4,135 3,470 3,545 -505 -12.47% 1,321,000

Monthly Price

Date Opening High Low Closing Price Change % Volume
Feb, 2026 3,435 4,245 3,310 4,050 +600 +17.39% 3,696,600
Jan, 2026 3,190 3,745 3,125 3,450 +330 +10.58% 3,228,000
Dec, 2025 2,759 3,325 2,649 3,120 +360 +13.04% 3,974,200
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