Skip to main content
logo
Central Security Patrols Co., Ltd. (TYO:9740)
Japan flag Japan · Delayed Price · Currency is JPY
2,963.00
-9.00 (-0.30%)
At close: Jan 23, 2026

Central Security Patrols Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,940.002,997.002,940.002,972.002,972.001.12%14,000
Jan 21, 20262,852.002,971.002,852.002,939.002,939.002.05%38,400
Jan 20, 20262,937.002,955.002,880.002,880.002,880.00-3.42%30,400
Jan 19, 20262,982.003,025.002,952.002,982.002,982.00-0.93%17,400
Jan 16, 20262,981.003,010.002,969.003,010.003,010.00-20,200
Jan 15, 20262,950.003,020.002,901.003,010.003,010.000.74%17,900
Jan 14, 20263,065.003,065.002,983.002,988.002,988.00-2.51%29,200
Jan 13, 20263,065.003,100.002,989.003,065.003,065.000.33%52,500
Jan 9, 20263,065.003,080.003,040.003,055.003,055.00-0.33%27,400
Jan 8, 20263,060.003,070.003,050.003,065.003,065.00-0.81%14,900
Jan 7, 20263,070.003,105.003,060.003,090.003,090.00-19,500
Jan 6, 20263,060.003,100.003,045.003,090.003,090.001.48%17,900
Jan 5, 20263,040.003,080.003,025.003,045.003,045.00-13,600
Dec 30, 20253,025.003,085.003,025.003,045.003,045.000.33%17,300
Dec 29, 20253,090.003,090.003,005.003,035.003,035.00-0.16%14,900
Dec 26, 20253,030.003,045.003,015.003,040.003,040.001.00%10,300
Dec 25, 20253,020.003,055.003,010.003,010.003,010.00-0.33%13,400
Dec 24, 20253,075.003,085.003,020.003,020.003,020.00-1.79%12,100
Dec 23, 20253,040.003,095.003,040.003,075.003,075.001.15%13,200
Dec 22, 20253,030.003,100.002,991.003,040.003,040.00-28,900
Dec 19, 20253,005.003,040.002,989.003,040.003,040.001.67%4,300
Dec 18, 20252,962.002,999.002,956.002,990.002,990.001.08%15,100
Dec 17, 20253,025.003,025.002,931.002,958.002,958.00-2.05%14,300
Dec 16, 20253,105.003,105.003,005.003,020.003,020.00-3.21%24,200
Dec 15, 20253,100.003,125.003,065.003,120.003,120.005.23%42,200
Dec 12, 20253,100.003,120.002,943.002,965.002,965.00-3.73%42,500
Dec 11, 20253,020.003,095.003,005.003,080.003,080.000.98%50,800
Dec 10, 20252,943.003,115.002,943.003,050.003,050.005.72%99,900
Dec 9, 20253,070.003,100.002,854.002,885.002,885.00-6.79%80,300
Dec 8, 20252,952.003,155.002,945.003,095.003,095.001.48%74,700
Dec 5, 20253,080.003,140.003,045.003,050.003,050.00-0.97%61,500
Dec 4, 20252,963.003,080.002,935.003,080.003,080.004.98%53,700
Dec 3, 20252,860.002,967.002,860.002,934.002,934.002.59%57,800
Dec 2, 20252,831.002,885.002,818.002,860.002,860.001.35%36,300
Dec 1, 20252,780.002,840.002,780.002,822.002,822.000.61%21,600
Nov 28, 20252,802.002,835.002,800.002,805.002,805.001.04%26,500
Nov 27, 20252,722.002,788.002,722.002,776.002,776.000.29%23,300
Nov 26, 20252,745.002,781.002,705.002,768.002,768.003.13%29,200
Nov 25, 20252,693.002,707.002,677.002,684.002,684.001.28%26,500
Nov 21, 20252,575.002,650.002,575.002,650.002,650.002.91%16,200
Nov 20, 20252,585.002,586.002,560.002,575.002,575.00-0.39%12,300
Nov 19, 20252,604.002,604.002,575.002,585.002,585.000.23%14,700
Nov 18, 20252,650.002,650.002,579.002,579.002,579.00-2.46%21,200
Nov 17, 20252,636.002,664.002,629.002,644.002,644.000.11%16,000
Nov 14, 20252,613.002,643.002,601.002,641.002,641.000.99%13,400
Nov 13, 20252,624.002,642.002,600.002,615.002,615.00-0.34%9,900
Nov 12, 20252,627.002,650.002,604.002,624.002,624.000.42%19,600
Nov 11, 20252,630.002,632.002,597.002,613.002,613.000.31%16,200
Nov 10, 20252,597.002,616.002,591.002,605.002,605.000.19%12,600
Nov 7, 20252,665.002,691.002,574.002,600.002,600.00-3.35%33,400