Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

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

JP:3741 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,000.003,065.002,971.002,990.002,990.00-1.32%50,5000.85
Oct 29, 20263,120.003,120.003,015.003,030.003,030.00-1.14%77,1001.30
Oct 28, 20263,085.003,160.003,065.003,065.003,065.00+0.49%45,1000.75
Oct 27, 20263,010.003,060.003,005.003,050.003,050.00+1.33%33,5000.55
Oct 26, 20262,999.003,025.002,951.003,010.003,010.00+0.17%40,3000.65
Oct 23, 20262,960.003,010.002,882.003,005.003,005.00+0.64%83,6001.34
Oct 22, 20263,050.003,085.002,985.002,986.002,986.00-0.80%46,3000.74
Oct 21, 20263,000.003,040.002,986.003,010.003,010.00+2.03%41,2000.65
Oct 20, 20263,035.003,035.002,949.002,950.002,950.00-2.16%39,9000.63
Oct 19, 20263,000.003,035.002,985.003,015.003,015.00-1.79%45,2000.70
Oct 16, 20262,999.003,110.002,988.003,070.003,070.00+4.03%68,4001.05
Oct 15, 20263,040.003,040.002,931.002,951.002,951.00-4.34%89,0001.39
Oct 14, 20263,130.003,130.003,070.003,085.003,085.00-0.96%36,3000.54
Oct 13, 20263,140.003,150.003,085.003,115.003,115.00-1.11%38,3000.57
Oct 12, 20263,150.003,150.003,030.003,150.003,150.00+0.00%00.00
Oct 09, 20263,030.003,150.003,030.003,150.003,150.00+3.45%44,7000.63
Oct 08, 20263,090.003,100.003,035.003,045.003,045.00-3.18%80,7001.13
Oct 07, 20263,170.003,195.003,085.003,145.003,145.00-2.18%81,2001.13
Oct 06, 20263,245.003,255.003,180.003,215.003,215.00+0.16%53,3000.73
Oct 05, 20263,280.003,285.003,205.003,210.003,210.00-0.93%45,6000.62
Oct 02, 20263,235.003,265.003,195.003,240.003,240.00-0.15%34,5000.46
Oct 01, 20263,235.003,285.003,180.003,245.003,245.00+0.31%44,1000.59
Sep 30, 20263,205.003,245.003,180.003,235.003,235.00+1.41%34,4000.45
Sep 29, 20263,180.003,190.003,155.003,190.003,190.00-0.47%33,2000.43
Sep 28, 20263,265.003,280.003,190.003,205.003,205.00-2.14%48,1000.63
Sep 25, 20263,310.003,325.003,230.003,275.003,275.00-1.65%58,5000.76
Sep 24, 20263,290.003,390.003,275.003,330.003,330.00+3.42%95,9001.24
Sep 23, 20263,180.003,245.003,135.003,220.003,220.00+0.00%00.00
Sep 22, 20263,180.003,245.003,135.003,220.003,220.00+0.00%00.00
Sep 21, 20263,180.003,245.003,135.003,220.003,220.00+0.00%00.00
Sep 18, 20263,180.003,245.003,135.003,220.003,220.00+2.88%49,8000.59
Sep 17, 20263,125.003,180.003,110.003,130.003,130.00+0.00%56,1000.64
Sep 16, 20263,135.003,175.003,120.003,130.003,130.00+0.32%57,8000.65
Sep 15, 20263,080.003,155.003,045.003,120.003,120.00+1.96%40,2000.45
Sep 14, 20263,025.003,075.003,000.003,060.003,060.00-0.16%41,1000.45
Sep 11, 20263,050.003,100.003,030.003,065.003,065.00-2.08%67,0000.73
Sep 10, 20263,150.003,185.003,125.003,130.003,130.00-2.49%63,5000.69
Sep 09, 20263,240.003,290.003,210.003,210.003,210.00-1.53%50,2000.54
Sep 08, 20263,410.003,410.003,255.003,260.003,260.00-5.23%84,9000.90
Sep 07, 20263,425.003,440.003,375.003,440.003,440.00+0.00%95,2001.00
Sep 04, 20263,270.003,445.003,260.003,440.003,440.00+6.34%157,9001.65
Sep 03, 20263,200.003,295.003,190.003,235.003,235.00+1.09%85,0000.87
Sep 02, 20263,180.003,230.003,130.003,200.003,200.00-2.88%86,3000.88
Sep 01, 20263,220.003,300.003,165.003,295.003,295.00+2.49%61,5000.62
Aug 31, 20263,160.003,225.003,125.003,215.003,215.00+0.00%49,2000.49
Aug 28, 20263,165.003,275.003,165.003,215.003,215.00+1.90%75,2000.74
Aug 27, 20263,160.003,215.003,130.003,155.003,155.00+0.80%65,2000.62
Aug 26, 20263,130.003,170.003,115.003,130.003,130.00+0.32%38,2000.35
Aug 25, 20263,120.003,140.003,095.003,120.003,120.00-0.64%36,5000.33
Aug 24, 20263,200.003,220.003,140.003,140.003,140.00-2.18%49,3000.44