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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	2,560	2,575	2,575	2,590	2,540	52,600
August 07, 2025	2,570	2,550	2,550	2,570	2,540	23,600
August 06, 2025	2,590	2,555	2,555	2,590	2,530	37,200
August 05, 2025	2,610	2,565	2,565	2,610	2,550	43,200
August 04, 2025	2,535	2,580	2,580	2,595	2,530	55,000
August 01, 2025	2,595	2,615	2,615	2,625	2,575	59,200
July 31, 2025	2,540	2,620	2,620	2,645	2,540	142,000
July 30, 2025	2,487.5	2,530	2,530	2,550	2,472.5	48,000
July 29, 2025	2,510	2,487.5	2,487.5	2,525	2,477.5	41,200
July 28, 2025	2,525	2,525	2,525	2,540	2,500	47,600
July 25, 2025	2,505	2,525	2,525	2,535	2,500	44,600
July 24, 2025	2,520	2,535	2,535	2,535	2,490	62,600
July 23, 2025	2,462.5	2,500	2,500	2,510	2,427.5	99,800
July 22, 2025	2,472.5	2,447.5	2,447.5	2,505	2,445	69,400

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