kabutan

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

3741
TSE Prime
Systems Engineering Consultants Co.,LTD.
3,025
JPY
+29
(+0.97%)
Apr 30, 11:22 am JST
18.87
USD
Apr 29, 10:23 pm EDT
Result
PTS
outside of trading hours
3,014.5
Apr 30, 11:21 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 19, 2026
4,245 JPY
52 Week Low Sep 4, 2025
2,175 JPY
Yearly High Feb 19, 2026
4,245 JPY
Yearly Low Apr 24, 2026
2,791 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 2,857 3,040 2,826 3,025 +166 +5.81% 380,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 3,110 3,115 2,791 2,859 -196 -6.42% 589,200
Apr 17, 2026 2,874 3,175 2,850 3,055 +154 +5.31% 529,000
Apr 10, 2026 2,913 3,145 2,885 2,901 -11 -0.38% 600,000
Apr 3, 2026 2,975 3,115 2,881 2,912 -258 -8.14% 620,900
Mar 27, 2026 3,225 3,295 3,075 3,170 -265 -7.71% 446,600
Mar 19, 2026 3,500 3,590 3,315 3,435 -110 -3.10% 372,800
Mar 13, 2026 3,645 3,820 3,470 3,545 -310 -8.04% 506,300
Mar 6, 2026 3,915 4,135 3,510 3,855 -195 -4.81% 743,800
Feb 27, 2026 3,985 4,050 3,770 4,050 +75 +1.89% 521,800
Feb 20, 2026 3,925 4,245 3,850 3,975 +105 +2.71% 1,088,100
Feb 13, 2026 3,700 4,215 3,590 3,870 +260 +7.20% 1,241,700
Feb 6, 2026 3,435 3,610 3,310 3,610 +160 +4.64% 845,000
Jan 30, 2026 3,580 3,635 3,380 3,450 -170 -4.70% 685,200
Jan 23, 2026 3,560 3,745 3,425 3,620 +25 +0.70% 955,200
Jan 16, 2026 3,400 3,695 3,280 3,595 +285 +8.61% 778,700
Jan 9, 2026 3,190 3,415 3,125 3,310 +190 +6.09% 808,900
Dec 30, 2025 3,220 3,220 3,080 3,120 -75 -2.35% 288,200
Dec 26, 2025 3,105 3,325 3,055 3,195 +160 +5.27% 897,800
Dec 19, 2025 2,952 3,065 2,834 3,035 +66 +2.22% 814,100
Dec 12, 2025 2,840 3,045 2,795 2,969 +179 +6.42% 1,090,500