Skip to main content
logo
Central Security Patrols Co., Ltd. (TYO:9740)
Japan flag Japan · Delayed Price · Currency is JPY
2,890.00
-26.00 (-0.89%)
Feb 16, 2026, 3:30 PM JST

Central Security Patrols Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20262,964.002,969.002,901.002,916.002,916.00-1.62%11,400
Feb 12, 20262,926.002,974.002,924.002,964.002,964.001.30%18,100
Feb 10, 20262,932.002,951.002,910.002,926.002,926.00-0.14%31,400
Feb 9, 20262,915.002,945.002,904.002,930.002,930.000.55%14,100
Feb 6, 20262,911.002,932.002,903.002,914.002,914.00-0.51%11,800
Feb 5, 20262,929.002,959.002,908.002,929.002,929.001.00%27,900
Feb 4, 20262,901.002,933.002,896.002,900.002,900.00-0.82%19,500
Feb 3, 20262,892.002,934.002,869.002,924.002,924.001.70%33,200
Feb 2, 20262,913.002,923.002,868.002,875.002,875.00-1.30%12,600
Jan 30, 20262,919.002,922.002,898.002,913.002,913.000.80%12,800
Jan 29, 20262,879.002,904.002,862.002,890.002,890.00-0.45%14,700
Jan 28, 20262,955.002,955.002,885.002,903.002,903.00-1.93%16,800
Jan 27, 20262,895.002,962.002,888.002,960.002,960.002.32%17,300
Jan 26, 20262,923.002,937.002,879.002,893.002,893.00-2.36%20,400
Jan 23, 20262,972.002,987.002,957.002,963.002,963.00-0.30%16,300
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