Systems Engineering Consultants Co.,LTD. (3741.T) JPX
3,545.00
-25(-0.70%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
3,545.00
-25(-0.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3,470 | 3,545 | 3,545 | 3,575 | 3,470 | 70,900 |
| March 12, 2026 | 3,650 | 3,570 | 3,570 | 3,675 | 3,555 | 103,600 |
| March 11, 2026 | 3,770 | 3,720 | 3,720 | 3,820 | 3,720 | 76,600 |
| March 10, 2026 | 3,770 | 3,785 | 3,785 | 3,795 | 3,690 | 48,600 |
| March 09, 2026 | 3,645 | 3,620 | 3,620 | 3,665 | 3,485 | 163,000 |
| March 06, 2026 | 3,740 | 3,855 | 3,855 | 3,920 | 3,730 | 99,300 |
| March 05, 2026 | 3,800 | 3,785 | 3,785 | 3,895 | 3,730 | 118,500 |
| March 04, 2026 | 3,790 | 3,605 | 3,605 | 3,855 | 3,520 | 203,100 |
| March 03, 2026 | 3,995 | 3,875 | 3,875 | 4,135 | 3,875 | 188,200 |
| March 02, 2026 | 3,915 | 3,995 | 3,995 | 4,060 | 3,880 | 93,600 |
| February 27, 2026 | 3,910 | 4,050 | 4,050 | 4,050 | 3,900 | 146,200 |
| February 26, 2026 | 3,850 | 3,890 | 3,890 | 3,945 | 3,830 | 80,000 |
| February 25, 2026 | 3,790 | 3,905 | 3,905 | 3,970 | 3,790 | 118,100 |
| February 24, 2026 | 3,985 | 3,770 | 3,770 | 4,000 | 3,770 | 177,500 |
| February 20, 2026 | 4,040 | 3,975 | 0 | 4,040 | 3,900 | 159,300 |
| February 19, 2026 | 4,235 | 4,040 | 0 | 4,245 | 4,000 | 217,400 |
| February 18, 2026 | 3,905 | 4,130 | 0 | 4,130 | 3,900 | 247,100 |
| February 17, 2026 | 4,075 | 3,875 | 0 | 4,075 | 3,850 | 248,500 |
| February 16, 2026 | 3,925 | 4,095 | 0 | 4,100 | 3,885 | 215,800 |
| February 13, 2026 | 3,925 | 3,870 | 0 | 3,980 | 3,830 | 164,100 |
| February 12, 2026 | 3,995 | 3,995 | 0 | 4,215 | 3,960 | 314,600 |
| February 10, 2026 | 3,635 | 3,990 | 0 | 4,030 | 3,590 | 509,100 |
| February 09, 2026 | 3,700 | 3,775 | 0 | 3,780 | 3,620 | 253,900 |
| February 06, 2026 | 3,515 | 3,610 | 0 | 3,610 | 3,435 | 167,100 |
| February 05, 2026 | 3,355 | 3,540 | 0 | 3,585 | 3,355 | 208,200 |
| February 04, 2026 | 3,440 | 3,335 | 0 | 3,460 | 3,310 | 188,500 |
| February 03, 2026 | 3,505 | 3,465 | 0 | 3,520 | 3,445 | 119,700 |
| February 02, 2026 | 3,435 | 3,435 | 0 | 3,580 | 3,405 | 161,500 |
| January 30, 2026 | 3,450 | 3,450 | 0 | 3,470 | 3,400 | 120,700 |
| January 29, 2026 | 3,485 | 3,475 | 0 | 3,510 | 3,380 | 159,000 |
| January 28, 2026 | 3,530 | 3,480 | 0 | 3,550 | 3,450 | 128,000 |
| January 27, 2026 | 3,495 | 3,535 | 0 | 3,550 | 3,450 | 110,500 |
| January 26, 2026 | 3,580 | 3,485 | 0 | 3,635 | 3,450 | 167,000 |
| January 23, 2026 | 3,545 | 3,620 | 0 | 3,700 | 3,510 | 169,700 |
| January 22, 2026 | 3,520 | 3,505 | 0 | 3,550 | 3,425 | 140,100 |
| January 21, 2026 | 3,485 | 3,485 | 0 | 3,565 | 3,450 | 227,500 |
| January 20, 2026 | 3,650 | 3,605 | 0 | 3,745 | 3,575 | 240,100 |
| January 19, 2026 | 3,560 | 3,685 | 0 | 3,690 | 3,515 | 177,800 |
| January 16, 2026 | 3,580 | 3,595 | 0 | 3,695 | 3,530 | 171,700 |
| January 15, 2026 | 3,400 | 3,555 | 0 | 3,595 | 3,375 | 177,700 |
| January 14, 2026 | 3,440 | 3,460 | 0 | 3,570 | 3,400 | 217,100 |
| January 13, 2026 | 3,400 | 3,450 | 0 | 3,475 | 3,280 | 212,200 |
| January 09, 2026 | 3,330 | 3,310 | 0 | 3,415 | 3,235 | 154,300 |
| January 08, 2026 | 3,300 | 3,275 | 0 | 3,390 | 3,260 | 191,800 |
| January 07, 2026 | 3,175 | 3,245 | 0 | 3,295 | 3,125 | 161,300 |
| January 06, 2026 | 3,225 | 3,175 | 0 | 3,255 | 3,140 | 153,400 |
| January 05, 2026 | 3,190 | 3,205 | 0 | 3,250 | 3,170 | 148,100 |
| December 30, 2025 | 3,200 | 3,120 | 0 | 3,200 | 3,080 | 132,700 |
| December 29, 2025 | 3,220 | 3,145 | 0 | 3,220 | 3,120 | 155,500 |
| December 26, 2025 | 3,320 | 3,195 | 0 | 3,325 | 3,180 | 212,400 |
| December 25, 2025 | 3,300 | 3,305 | 0 | 3,325 | 3,250 | 189,800 |
| December 24, 2025 | 3,175 | 3,230 | 0 | 3,310 | 3,150 | 222,500 |
| December 23, 2025 | 3,075 | 3,170 | 0 | 3,170 | 3,060 | 123,400 |
| December 22, 2025 | 3,105 | 3,075 | 0 | 3,155 | 3,055 | 149,700 |
| December 19, 2025 | 2,983 | 3,035 | 0 | 3,065 | 2,943 | 145,000 |
| December 18, 2025 | 2,958 | 2,959 | 0 | 2,992 | 2,922 | 99,400 |
| December 17, 2025 | 2,890 | 3,000 | 0 | 3,015 | 2,834 | 216,100 |
| December 16, 2025 | 2,963 | 2,885 | 0 | 2,969 | 2,864 | 153,900 |
| December 15, 2025 | 2,952 | 2,993 | 0 | 3,035 | 2,916 | 199,700 |
| December 12, 2025 | 2,854 | 2,969 | 0 | 2,970 | 2,835 | 182,300 |