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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,182.5	2,182.5	2,182.5	2,192.5	2,175	80,000
September 03, 2025	2,232.5	2,190	2,190	2,245	2,185	384,400
September 02, 2025	2,307.5	2,242.5	2,242.5	2,307.5	2,240	168,400
September 01, 2025	2,280	2,272.5	2,272.5	2,317.5	2,270	87,200
August 29, 2025	2,280	2,300	2,300	2,312.5	2,280	96,400
August 28, 2025	2,265	2,275	2,275	2,277.5	2,257.5	38,600
August 27, 2025	2,282.5	2,265	2,265	2,285	2,265	85,000
August 26, 2025	2,302.5	2,290	2,290	2,305	2,282.5	73,200
August 25, 2025	2,327.5	2,317.5	2,317.5	2,335	2,305	56,200
August 22, 2025	2,295	2,300	2,300	2,327.5	2,287.5	51,400
August 21, 2025	2,312.5	2,295	2,295	2,315	2,280	87,600
August 20, 2025	2,357.5	2,312.5	2,312.5	2,357.5	2,312.5	69,800
August 19, 2025	2,372.5	2,357.5	2,357.5	2,387.5	2,337.5	84,400
August 18, 2025	2,325	2,362.5	2,362.5	2,367.5	2,322.5	120,400
August 15, 2025	2,320	2,307.5	2,307.5	2,347.5	2,305	203,600
August 14, 2025	2,380	2,330	2,330	2,382.5	2,310	219,600
August 13, 2025	2,425	2,380	2,380	2,440	2,362.5	429,200
August 12, 2025	2,590	2,555	2,555	2,600	2,505	196,000

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