JPX · 3741 · stock
Systems Engineering Consultants Co.,LTD. (3741) stock price history
Every JPX trading session of Systems Engineering Consultants Co.,LTD. from Jun 10, 2004 to Nov 12, 2026: 5,486 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3741 adjusted close, 2004 to 2026
- ¥4,165
- All time high, 2026
- ¥4,360
- 52 week high, ¥2,433 low
- 5,486
- Daily sessions since 2004
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
3741 key facts
- Systems Engineering Consultants Co.,LTD. (3741) closed at ¥2,720 on Nov 12, 2026 on JPX.
- 3741's all time high close is ¥4,165, set on May 26, 2026; its all time low close is ¥116.44 on Oct 8, 2008.
- 3741's 52 week range is ¥2,433 to ¥4,360.
- 3741 returned -1.3% over the year to Nov 12, 2026 and +152.9% over five years.
- Over ten years 3741 returned +374%, +16.8% a year compounded.
- 3741's deepest drawdown was -94.6% from Jun 21, 2004 to Oct 8, 2008.
- DataCedar holds 5,486 daily sessions of 3741 history from Jun 10, 2004 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3741 price chart, 2004 to 2026
3741 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.7% |
| 3 months | -15.9% |
| 6 months | -19.3% |
| Year to date | -11.1% |
| 1 year | -1.3% |
| 3 years | +47.6% |
| 5 years | +152.9% |
| 10 years | +374.2% |
| Since Jun 10, 2004 | +30.4% |
| Compound annual growth, 22.4 years | +1.2% |
3741 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,165 on May 26, 2026
- All time low close
- ¥116.44 on Oct 8, 2008
- 52 week high
- ¥4,360 on Jun 1, 2026
- 52 week low
- ¥2,433 on Nov 19, 2025
- Deepest drawdown
- -94.6% from Jun 21, 2004 to Oct 8, 2008, recovered Sep 25, 2018
- Best single session
- +22.3% on Jan 29, 2013
- Worst single session
- -33.5% on Mar 15, 2011
- Volatility, 1 year annualised
- 50.5%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2013, +299%
- Worst calendar year
- 2006, -59%
3741 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Jun 10, 2004; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥3,130 | ¥4,360 | ¥2,502 | ¥2,720 | -11.1% | 25.4M | 205 |
| 2025 | ¥2,454 | ¥3,262 | ¥1,793 | ¥3,061 | +30.8% | 25.6M | 243 |
| 2024 | ¥2,429 | ¥2,684 | ¥1,486 | ¥2,339 | -3.0% | 15.4M | 245 |
| 2023 | ¥1,279 | ¥2,500 | ¥1,160 | ¥2,411 | +88.5% | 14.7M | 246 |
| 2022 | ¥1,088 | ¥1,342 | ¥904.41 | ¥1,279 | +17.6% | 7.1M | 242 |
| 2021 | ¥1,264 | ¥1,308 | ¥989.69 | ¥1,087 | -13.9% | 6.8M | 245 |
| 2020 | ¥1,656 | ¥1,793 | ¥967.54 | ¥1,262 | -24.5% | 12.1M | 242 |
| 2019 | ¥1,505 | ¥1,721 | ¥1,245 | ¥1,671 | +9.8% | 15.4M | 241 |
| 2018 | ¥1,107 | ¥2,334 | ¥1,061 | ¥1,522 | +37.5% | 35.4M | 261 |
| 2017 | ¥585.36 | ¥1,154 | ¥575.59 | ¥1,107 | +92.9% | 25.2M | 252 |
| 2016 | ¥879.41 | ¥973.88 | ¥509.04 | ¥573.97 | -31.4% | 10.4M | 245 |
| 2015 | ¥808.68 | ¥974.39 | ¥502.52 | ¥837.20 | +4.6% | 8.1M | 244 |
| 2014 | ¥1,056 | ¥1,254 | ¥558.64 | ¥800.74 | -21.2% | 82.8M | 244 |
| 2013 | ¥266.68 | ¥1,054 | ¥263.00 | ¥1,017 | +298.5% | 23.7M | 245 |
| 2012 | ¥159.51 | ¥274.60 | ¥146.17 | ¥255.07 | +59.9% | 1.4M | 247 |
| 2011 | ¥191.18 | ¥218.80 | ¥119.80 | ¥159.51 | -16.6% | 715.6K | 245 |
| 2010 | ¥152.94 | ¥243.37 | ¥149.64 | ¥191.18 | +25.0% | 861.8K | 241 |
| 2009 | ¥136.78 | ¥192.57 | ¥118.36 | ¥152.94 | +26.6% | 704K | 234 |
| 2008 | ¥226.46 | ¥229.41 | ¥112.97 | ¥120.79 | -46.8% | 888K | 234 |
| 2007 | ¥325.00 | ¥364.98 | ¥225.94 | ¥226.98 | -30.2% | 997.2K | 241 |
| 2006 | ¥886.37 | ¥1,097 | ¥313.01 | ¥325.00 | -59.3% | 4.8M | 247 |
| 2005 | ¥521.39 | ¥848.13 | ¥451.87 | ¥799.47 | +53.3% | 4.2M | 256 |
| 2004 | ¥2,086 | ¥2,259 | ¥497.06 | ¥521.39 | n/a | 11.2M | 141 |
3741 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥2,720 | -9.0% |
| October 2026 | ¥2,990 | -7.6% |
| September 2026 | ¥3,235 | +0.6% |
| August 2026 | ¥3,215 | +8.5% |
| July 2026 | ¥2,962 | -7.7% |
| June 2026 | ¥3,210 | -21.3% |
| May 2026 | ¥4,080 | +35.8% |
| April 2026 | ¥3,005 | +4.3% |
| March 2026 | ¥2,881 | -27.5% |
| February 2026 | ¥3,973 | +17.4% |
| January 2026 | ¥3,385 | +10.6% |
| December 2025 | ¥3,061 | +13.0% |
About the 3741 data
Daily bars. 5,486 sessions from Jun 10, 2004 to Nov 12, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 10, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A3741/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3741 share price history
