Skip to main content
logo
Central Security Patrols Co., Ltd. (TYO:9740)
Japan flag Japan · Delayed Price · Currency is JPY
2,937.00
-83.00 (-2.75%)
Mar 9, 2026, 3:30 PM JST

Central Security Patrols Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,010.003,030.002,983.003,020.003,020.000.33%16,300
Mar 5, 20263,020.003,060.002,973.003,010.003,010.001.35%16,800
Mar 4, 20262,940.003,010.002,928.002,970.002,970.00-0.47%25,500
Mar 3, 20262,992.003,045.002,950.002,984.002,984.00-0.86%28,600
Mar 2, 20263,070.003,070.002,976.003,010.003,010.00-1.95%15,100
Feb 27, 20263,065.003,080.003,010.003,070.003,070.000.99%21,800
Feb 26, 20262,945.003,065.002,945.003,040.003,040.00-0.16%42,000
Feb 25, 20263,020.003,100.003,000.003,045.003,015.001.57%40,200
Feb 24, 20262,930.002,998.002,930.002,998.002,968.462.71%12,100
Feb 20, 20262,923.002,930.002,904.002,919.002,890.24-1.82%14,400
Feb 19, 20262,952.002,978.002,916.002,973.002,943.711.64%18,000
Feb 18, 20262,913.002,947.002,905.002,925.002,896.181.56%8,400
Feb 17, 20262,912.002,912.002,880.002,880.002,851.63-0.35%20,600
Feb 16, 20262,866.002,903.002,866.002,890.002,861.53-0.89%14,800
Feb 13, 20262,964.002,969.002,901.002,916.002,887.27-1.62%11,400
Feb 12, 20262,926.002,974.002,924.002,964.002,934.801.30%18,100
Feb 10, 20262,932.002,951.002,910.002,926.002,897.17-0.14%31,400
Feb 9, 20262,915.002,945.002,904.002,930.002,901.130.55%14,100
Feb 6, 20262,911.002,932.002,903.002,914.002,885.29-0.51%11,800
Feb 5, 20262,929.002,959.002,908.002,929.002,900.141.00%27,900
Feb 4, 20262,901.002,933.002,896.002,900.002,871.43-0.82%19,500
Feb 3, 20262,892.002,934.002,869.002,924.002,895.191.70%33,200
Feb 2, 20262,913.002,923.002,868.002,875.002,846.67-1.30%12,600
Jan 30, 20262,919.002,922.002,898.002,913.002,884.300.80%12,800
Jan 29, 20262,879.002,904.002,862.002,890.002,861.53-0.45%14,700
Jan 28, 20262,955.002,955.002,885.002,903.002,874.40-1.93%16,800
Jan 27, 20262,895.002,962.002,888.002,960.002,930.842.32%17,300
Jan 26, 20262,923.002,937.002,879.002,893.002,864.50-2.36%20,400
Jan 23, 20262,972.002,987.002,957.002,963.002,933.81-0.30%16,300
Jan 22, 20262,940.002,997.002,940.002,972.002,942.721.12%14,000
Jan 21, 20262,852.002,971.002,852.002,939.002,910.042.05%38,400
Jan 20, 20262,937.002,955.002,880.002,880.002,851.63-3.42%30,400
Jan 19, 20262,982.003,025.002,952.002,982.002,952.62-0.93%17,400
Jan 16, 20262,981.003,010.002,969.003,010.002,980.34-20,200
Jan 15, 20262,950.003,020.002,901.003,010.002,980.340.74%17,900
Jan 14, 20263,065.003,065.002,983.002,988.002,958.56-2.51%29,200
Jan 13, 20263,065.003,100.002,989.003,065.003,034.800.33%52,500
Jan 9, 20263,065.003,080.003,040.003,055.003,024.90-0.33%27,400
Jan 8, 20263,060.003,070.003,050.003,065.003,034.80-0.81%14,900
Jan 7, 20263,070.003,105.003,060.003,090.003,059.56-19,500
Jan 6, 20263,060.003,100.003,045.003,090.003,059.561.48%17,900
Jan 5, 20263,040.003,080.003,025.003,045.003,015.00-13,600
Dec 30, 20253,025.003,085.003,025.003,045.003,015.000.33%17,300
Dec 29, 20253,090.003,090.003,005.003,035.003,005.10-0.16%14,900
Dec 26, 20253,030.003,045.003,015.003,040.003,010.051.00%10,300
Dec 25, 20253,020.003,055.003,010.003,010.002,980.34-0.33%13,400
Dec 24, 20253,075.003,085.003,020.003,020.002,990.25-1.79%12,100
Dec 23, 20253,040.003,095.003,040.003,075.003,044.701.15%13,200
Dec 22, 20253,030.003,100.002,991.003,040.003,010.05-28,900
Dec 19, 20253,005.003,040.002,989.003,040.003,010.051.67%14,200