tiprankstipranks
Systems Engineering Consultants Co., Ltd. (JP:3741)
:3741
Japanese Market
3741
Systems Engineering Consultants Co., Ltd.
RESEARCH TOOLSreports
Want to see JP:3741 full AI Analyst Report?

Systems Engineering Consultants Co., Ltd. (3741) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
3,050.00
3,100.00
3,030.00
3,065.00
3,065.00
-2.08%
67,000
0.73
Sep 10, 2026
3,150.00
3,185.00
3,125.00
3,130.00
3,130.00
-2.49%
63,500
0.69
Sep 09, 2026
3,240.00
3,290.00
3,210.00
3,210.00
3,210.00
-1.53%
50,200
0.54
Sep 08, 2026
3,410.00
3,410.00
3,255.00
3,260.00
3,260.00
-5.23%
84,900
0.90
Sep 07, 2026
3,425.00
3,440.00
3,375.00
3,440.00
3,440.00
0.00%
95,200
1.00
Sep 04, 2026
3,270.00
3,445.00
3,260.00
3,440.00
3,440.00
+6.34%
157,900
1.65
Sep 03, 2026
3,200.00
3,295.00
3,190.00
3,235.00
3,235.00
+1.09%
85,000
0.87
Sep 02, 2026
3,180.00
3,230.00
3,130.00
3,200.00
3,200.00
-2.88%
86,300
0.88
Sep 01, 2026
3,220.00
3,300.00
3,165.00
3,295.00
3,295.00
+2.49%
61,500
0.62
Aug 31, 2026
3,160.00
3,225.00
3,125.00
3,215.00
3,215.00
0.00%
49,200
0.49
Aug 28, 2026
3,165.00
3,275.00
3,165.00
3,215.00
3,215.00
+1.90%
75,200
0.74
Aug 27, 2026
3,160.00
3,215.00
3,130.00
3,155.00
3,155.00
+0.80%
65,200
0.62
Aug 26, 2026
3,130.00
3,170.00
3,115.00
3,130.00
3,130.00
+0.32%
38,200
0.35
Aug 25, 2026
3,120.00
3,140.00
3,095.00
3,120.00
3,120.00
-0.64%
36,500
0.33
Aug 24, 2026
3,200.00
3,220.00
3,140.00
3,140.00
3,140.00
-2.18%
49,300
0.44
Aug 21, 2026
3,260.00
3,295.00
3,200.00
3,210.00
3,210.00
-2.73%
52,000
0.45
Aug 20, 2026
3,180.00
3,325.00
3,180.00
3,300.00
3,300.00
+4.10%
71,000
0.60
Aug 19, 2026
3,135.00
3,230.00
3,120.00
3,170.00
3,170.00
-2.01%
94,800
0.78
Aug 18, 2026
3,235.00
3,275.00
3,200.00
3,235.00
3,235.00
-0.61%
75,600
0.62
Aug 17, 2026
3,270.00
3,280.00
3,210.00
3,255.00
3,255.00
-0.76%
77,300
0.63
Aug 14, 2026
3,300.00
3,415.00
3,275.00
3,280.00
3,280.00
-0.61%
107,000
0.86
Aug 13, 2026
3,250.00
3,320.00
3,240.00
3,300.00
3,300.00
+2.01%
93,900
0.75
Aug 12, 2026
3,205.00
3,330.00
3,080.00
3,235.00
3,235.00
+0.78%
195,600
1.54
Aug 11, 2026
3,210.00
3,210.00
3,135.00
3,210.00
3,210.00
0.00%
0
0.00
Aug 10, 2026
3,150.00
3,210.00
3,135.00
3,210.00
3,210.00
+4.22%
113,900
0.84
Aug 07, 2026
3,050.00
3,100.00
3,030.00
3,080.00
3,080.00
0.00%
51,400
0.37
Aug 06, 2026
3,135.00
3,135.00
3,050.00
3,080.00
3,080.00
-1.91%
60,300
0.43
Aug 05, 2026
3,075.00
3,160.00
3,075.00
3,140.00
3,140.00
+2.95%
62,600
0.44
Aug 04, 2026
2,975.00
3,050.00
2,975.00
3,050.00
3,050.00
+2.52%
52,400
0.36
Aug 03, 2026
2,985.00
2,991.00
2,901.00
2,975.00
2,975.00
+0.44%
64,300
0.44
Jul 31, 2026
2,972.00
3,020.00
2,919.00
2,962.00
2,962.00
+2.70%
83,000
0.58
Jul 30, 2026
2,850.00
2,921.00
2,840.00
2,884.00
2,884.00
+1.09%
105,400
0.74
Jul 29, 2026
2,926.00
2,939.00
2,790.00
2,853.00
2,853.00
-0.80%
96,400
0.68
Jul 28, 2026
3,020.00
3,020.00
2,870.00
2,876.00
2,876.00
-4.13%
104,600
0.73
Jul 27, 2026
3,020.00
3,020.00
2,915.00
3,000.00
3,000.00
+2.15%
72,600
0.51
Jul 24, 2026
2,946.00
2,960.00
2,900.00
2,937.00
2,937.00
-1.21%
94,000
0.66
Jul 23, 2026
2,985.00
3,010.00
2,957.00
2,973.00
2,973.00
-0.34%
42,500
0.30
Jul 22, 2026
2,992.00
3,045.00
2,955.00
2,983.00
2,983.00
+1.32%
82,600
0.57
Jul 21, 2026
2,874.00
2,972.00
2,833.00
2,944.00
2,944.00
+3.92%
127,400
0.88
Jul 20, 2026
2,833.00
2,935.00
2,744.00
2,833.00
2,833.00
0.00%
0
0.00
Jul 17, 2026
2,904.00
2,935.00
2,744.00
2,833.00
2,833.00
-3.44%
247,900
1.72
Jul 16, 2026
2,977.00
2,977.00
2,923.00
2,934.00
2,934.00
-2.20%
77,100
0.53
Jul 15, 2026
2,988.00
3,030.00
2,908.00
3,000.00
3,000.00
+0.81%
113,900
0.79
Jul 14, 2026
2,962.00
2,996.00
2,920.00
2,976.00
2,976.00
0.00%
111,900
0.78
Jul 13, 2026
3,085.00
3,110.00
2,960.00
2,976.00
2,976.00
-3.38%
147,700
1.02
Jul 10, 2026
3,120.00
3,145.00
3,080.00
3,080.00
3,080.00
+0.65%
82,600
0.57
Jul 09, 2026
3,075.00
3,105.00
3,035.00
3,060.00
3,060.00
-0.65%
105,500
0.73
Jul 08, 2026
3,145.00
3,210.00
3,080.00
3,080.00
3,080.00
-2.84%
108,600
0.75
Jul 07, 2026
3,235.00
3,275.00
3,165.00
3,170.00
3,170.00
-2.46%
88,100
0.60
Jul 06, 2026
3,300.00
3,355.00
3,235.00
3,250.00
3,250.00
+0.62%
75,700
0.52
Rows:
50