Systems Engineering Consultants Co.,LTD. - 3741.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,767	2,786	2,786	2,900	2,731	312,900
December 03, 2025	2,691	2,787	2,787	2,813	2,659	162,500
December 02, 2025	2,692	2,656	2,656	2,715	2,649	69,200
December 01, 2025	2,759	2,692	2,692	2,765	2,660	73,700
November 28, 2025	2,750	2,760	2,760	2,771	2,711	82,700
November 27, 2025	2,662	2,754	2,754	2,757	2,652	114,800
November 26, 2025	2,542	2,644	2,644	2,680	2,533	95,100
November 25, 2025	2,637	2,533	2,533	2,637	2,510	76,700
November 21, 2025	2,596	2,617	2,617	2,653	2,569	74,600
November 20, 2025	2,600	2,649	2,649	2,649	2,584	119,000
November 19, 2025	2,550	2,529	2,529	2,557	2,480	84,000
November 18, 2025	2,617	2,551	2,551	2,631	2,542	110,400
November 17, 2025	2,576	2,667	2,667	2,675	2,555	105,500
November 14, 2025	2,645	2,575	2,575	2,667	2,555	168,000
November 13, 2025	2,708	2,695	2,695	2,757	2,655	270,800
November 12, 2025	2,778	2,808	2,808	2,809	2,712	161,800
November 11, 2025	2,720	2,782	2,782	2,795	2,691	182,400
November 10, 2025	2,610	2,705	2,705	2,710	2,590	122,000
November 07, 2025	2,558	2,575	2,575	2,588	2,544	59,100
November 06, 2025	2,661	2,579	2,579	2,662	2,576	119,600
November 05, 2025	2,685	2,628	2,628	2,686	2,538	191,500
November 04, 2025	2,678	2,707	2,707	2,723	2,641	248,000
October 31, 2025	2,534	2,588	2,588	2,588	2,526	118,300
October 30, 2025	2,451	2,516	2,516	2,550	2,450	153,900
October 29, 2025	2,535	2,470	2,470	2,544	2,450	115,500
October 28, 2025	2,608	2,536	2,536	2,640	2,524	261,300
October 27, 2025	2,560	2,558	2,558	2,584	2,513	117,200
October 24, 2025	2,512	2,533	2,533	2,558	2,460	109,400
October 23, 2025	2,451	2,472	2,472	2,535	2,414	137,800
October 22, 2025	2,420	2,466	2,466	2,484	2,396	90,600
October 21, 2025	2,528	2,438	2,438	2,528	2,425	160,900
October 20, 2025	2,365	2,478	2,478	2,513	2,346	240,600
October 17, 2025	2,350	2,315	2,315	2,350	2,306	48,200
October 16, 2025	2,356	2,365	2,365	2,368	2,332	30,300
October 15, 2025	2,286	2,346	2,346	2,354	2,286	55,100
October 14, 2025	2,325	2,279	2,279	2,338	2,266	102,900
October 10, 2025	2,455	2,362	2,362	2,455	2,362	57,200
October 09, 2025	2,456	2,455	2,455	2,461	2,408	78,600
October 08, 2025	2,475	2,454	2,454	2,499	2,429	74,500
October 07, 2025	2,420	2,471	2,471	2,505	2,418	130,900
October 06, 2025	2,454	2,419	2,419	2,454	2,387	136,000
October 03, 2025	2,261	2,304	2,304	2,325	2,260	43,800
October 02, 2025	2,250	2,246	2,246	2,312	2,245	45,700
October 01, 2025	2,368	2,260	2,260	2,372	2,256	75,600
September 30, 2025	2,454	2,365	2,365	2,455	2,360	79,000
September 29, 2025	2,400	2,445	2,445	2,488	2,383	69,200
September 26, 2025	2,410	2,430	2,430	2,455	2,402.5	96,400
September 25, 2025	2,457.5	2,430	2,430	2,457.5	2,417.5	136,000
September 24, 2025	2,455	2,435	2,435	2,465	2,427.5	136,000
September 22, 2025	2,440	2,447.5	2,447.5	2,475	2,437.5	160,400
September 19, 2025	2,380	2,427.5	2,427.5	2,430	2,367.5	254,800
September 18, 2025	2,377.5	2,387.5	2,387.5	2,405	2,357.5	142,400
September 17, 2025	2,407.5	2,357.5	2,357.5	2,420	2,355	178,800
September 16, 2025	2,362.5	2,390	2,390	2,397.5	2,320	207,600
September 12, 2025	2,325	2,330	2,330	2,340	2,307.5	117,600
September 11, 2025	2,337.5	2,307.5	2,307.5	2,340	2,290	139,600
September 10, 2025	2,332.5	2,317.5	2,317.5	2,337.5	2,270	262,000
September 09, 2025	2,375	2,322.5	2,322.5	2,392.5	2,315	750,000
September 08, 2025	2,230	2,235	2,235	2,247.5	2,215	93,200
September 05, 2025	2,195	2,195	2,195	2,202.5	2,180	75,600

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