kabutan

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

3741
TSE Prime
Systems Engineering Consultants Co.,LTD.
2,790
JPY
+4
(+0.14%)
Dec 5, 3:30 pm JST
18.04
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,792.2
Dec 5, 3:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,759 2,900 2,649 2,790 +30 +1.09% 883,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,637 2,771 2,510 2,760 +143 +5.46% 369,300
Nov 21, 2025 2,576 2,675 2,480 2,617 +42 +1.63% 504,100
Nov 14, 2025 2,610 2,809 2,555 2,575 0 0.00% 905,000
Nov 7, 2025 2,678 2,723 2,538 2,575 -13 -0.50% 618,200
Oct 31, 2025 2,560 2,640 2,450 2,588 +55 +2.17% 766,200
Oct 24, 2025 2,365 2,558 2,346 2,533 +218 +9.42% 739,300
Oct 17, 2025 2,325 2,368 2,266 2,315 -47 -1.99% 236,500
Oct 10, 2025 2,454 2,505 2,362 2,362 +58 +2.52% 477,200
Oct 3, 2025 2,400 2,488 2,245 2,304 -126 -5.19% 313,300
Sep 26, 2025 2,440 2,475 2,402 2,430 +3 +0.12% 264,400
Sep 19, 2025 2,362 2,430 2,320 2,427 +97 +4.16% 391,800
Sep 12, 2025 2,230 2,392 2,215 2,330 +135 +6.15% 681,200
Sep 5, 2025 2,280 2,317 2,175 2,195 -105 -4.57% 397,800
Aug 29, 2025 2,327 2,335 2,257 2,300 0 0.00% 301,200
Aug 22, 2025 2,325 2,387 2,280 2,300 -7 -0.30% 413,600
Aug 15, 2025 2,590 2,600 2,305 2,307 -268 -10.41% 1,048,400
Aug 8, 2025 2,535 2,610 2,530 2,575 -40 -1.53% 211,600
Aug 1, 2025 2,525 2,645 2,472 2,615 +90 +3.56% 338,000
Jul 25, 2025 2,472 2,535 2,427 2,525 +53 +2.14% 276,400
Jul 18, 2025 2,490 2,560 2,445 2,472 -48 -1.90% 436,600