Systems Engineering Consultants Co.,LTD. (3741.T) JPX

3,885.00

-175(-4.31%)

Updated at June 03 11:27AM

Currency In JPY

3741.T Historical Return

If you invested ¥1000 in Systems Engineering Consultants Co.,LTD. (3741.T) 10 years ago, it would be worth ¥6,036.45 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,306.38, while ¥1000 invested 1 year ago would be worth ¥1,521.42. This corresponds to total returns of 503.65%, 230.64%, 52.14%, respectively, with annualized returns of 19.68%, 27%, 52.14%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

3741.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	3,985	4,060	4,060	4,060	3,845	174,200
June 01, 2026	4,150	4,035	4,035	4,360	4,005	239,800
May 29, 2026	3,950	4,080	4,080	4,245	3,935	236,200
May 28, 2026	3,810	3,910	3,910	3,935	3,775	163,700
May 27, 2026	4,200	3,880	3,880	4,205	3,865	242,800
May 26, 2026	4,165	4,165	4,165	4,210	3,980	165,600
May 25, 2026	4,000	4,150	4,150	4,270	3,900	333,900
May 22, 2026	3,730	3,890	3,890	3,975	3,710	202,500
May 21, 2026	3,650	3,675	3,675	3,710	3,565	118,600
May 20, 2026	3,700	3,480	3,480	3,700	3,400	186,700
May 19, 2026	3,800	3,730	3,730	3,875	3,700	167,900
May 18, 2026	3,715	3,740	3,740	3,795	3,610	166,200
May 15, 2026	3,795	3,730	3,730	4,010	3,700	286,100
May 14, 2026	3,725	3,770	3,770	3,895	3,580	318,800
May 13, 2026	3,490	3,755	3,755	3,755	3,425	341,700
May 12, 2026	3,530	3,370	3,370	3,535	3,370	173,500
May 11, 2026	3,510	3,525	3,525	3,575	3,430	273,100
May 08, 2026	3,160	3,370	3,370	3,395	3,140	217,000
May 07, 2026	3,080	3,160	3,160	3,210	3,080	210,100
May 01, 2026	2,991	2,956	2,956	3,015	2,946	110,000
April 30, 2026	2,997	3,005	3,005	3,040	2,951	133,300
April 28, 2026	3,020	2,996	2,996	3,040	2,956	192,900
April 27, 2026	2,857	2,894	2,894	2,946	2,826	120,200
April 24, 2026	2,831	2,859	2,859	2,885	2,791	120,100
April 23, 2026	2,950	2,873	2,873	2,950	2,836	151,800
April 22, 2026	2,984	2,939	2,939	2,994	2,899	125,300
April 21, 2026	3,090	3,000	3,000	3,090	3,000	92,000
April 20, 2026	3,110	3,020	3,020	3,115	3,005	100,000
April 17, 2026	3,060	3,055	3,055	3,100	3,015	79,300
April 16, 2026	3,150	3,055	3,055	3,175	3,050	113,200
April 15, 2026	3,045	3,010	3,010	3,100	2,991	137,400
April 14, 2026	2,940	2,968	2,968	2,984	2,940	92,600
April 13, 2026	2,874	2,884	2,884	2,910	2,850	106,500
April 10, 2026	2,979	2,901	2,901	2,987	2,891	138,500
April 09, 2026	3,120	2,976	2,976	3,120	2,963	150,300
April 08, 2026	3,035	3,145	3,145	3,145	3,000	138,000
April 07, 2026	2,999	2,924	2,924	3,010	2,885	95,600
April 06, 2026	2,913	2,939	2,939	2,960	2,900	77,600
April 03, 2026	2,958	2,912	2,912	2,979	2,891	87,200
April 02, 2026	2,999	2,911	2,911	3,115	2,911	195,200
April 01, 2026	3,020	2,949	2,949	3,025	2,915	124,800
March 31, 2026	2,906	2,881	2,881	2,970	2,881	109,700
March 30, 2026	2,975	2,956	2,956	3,000	2,938	104,000
March 27, 2026	3,080	3,170	3,114	3,170	3,075	76,500
March 26, 2026	3,175	3,125	3,069.79	3,200	3,100	86,700
March 25, 2026	3,270	3,190	3,133.65	3,295	3,140	96,600
March 24, 2026	3,260	3,200	3,143.47	3,270	3,135	74,700
March 23, 2026	3,225	3,140	3,084.53	3,265	3,125	112,100
March 19, 2026	3,435	3,435	3,374.32	3,450	3,315	112,000
March 18, 2026	3,450	3,560	3,497.11	3,560	3,375	84,700
March 17, 2026	3,590	3,425	3,364.5	3,590	3,410	62,700
March 16, 2026	3,500	3,480	3,418.52	3,545	3,390	113,400
March 13, 2026	3,470	3,545	3,482.38	3,575	3,470	70,900
March 12, 2026	3,650	3,570	3,506.93	3,675	3,555	103,600
March 11, 2026	3,770	3,720	3,654.28	3,820	3,720	76,600
March 10, 2026	3,770	3,785	3,664.11	3,795	3,690	48,600
March 09, 2026	3,645	3,620	3,556.05	3,665	3,485	163,000
March 06, 2026	3,740	3,855	3,786.9	3,920	3,730	99,300
March 05, 2026	3,800	3,785	3,718.14	3,895	3,730	118,500
March 04, 2026	3,790	3,605	3,556.05	3,855	3,520	203,100