Skip to main content
logo
Central Security Patrols Co., Ltd. (TYO:9740)
Japan flag Japan · Delayed Price · Currency is JPY
2,592.00
+47.00 (1.85%)
Jun 2, 2026, 3:30 PM JST

Central Security Patrols Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 20262,600.002,604.002,536.002,545.002,545.00-2.12%19,800
May 29, 20262,580.002,630.002,559.002,600.002,600.000.85%10,700
May 28, 20262,587.002,587.002,540.002,578.002,578.00-2.24%22,100
May 27, 20262,560.002,651.002,559.002,637.002,637.005.06%75,300
May 26, 20262,550.002,550.002,483.002,510.002,510.00-1.18%22,400
May 25, 20262,592.002,592.002,507.002,540.002,540.00-2.04%27,500
May 22, 20262,586.002,593.002,562.002,593.002,593.000.35%9,300
May 21, 20262,626.002,656.002,584.002,584.002,584.00-1.37%21,500
May 20, 20262,621.002,659.002,597.002,620.002,620.00-1.13%18,300
May 19, 20262,597.002,650.002,597.002,650.002,650.002.04%21,900
May 18, 20262,639.002,662.002,585.002,597.002,597.00-2.73%24,900
May 15, 20262,675.002,690.002,647.002,670.002,670.000.64%7,300
May 14, 20262,667.002,667.002,623.002,653.002,653.00-1.23%9,000
May 13, 20262,683.002,727.002,678.002,686.002,686.000.71%16,600
May 12, 20262,685.002,722.002,640.002,667.002,667.00-0.67%18,100
May 11, 20262,688.002,696.002,660.002,685.002,685.00-0.41%26,600
May 8, 20262,712.002,747.002,693.002,696.002,696.00-1.39%22,700
May 7, 20262,760.002,762.002,713.002,734.002,734.00-0.87%37,800
May 1, 20262,640.002,759.002,637.002,758.002,758.004.08%27,700
Apr 30, 20262,694.002,716.002,643.002,650.002,650.00-1.08%36,500
Apr 28, 20262,654.002,689.002,654.002,679.002,679.00-0.89%32,200
Apr 27, 20262,785.002,790.002,697.002,703.002,703.00-3.22%46,900
Apr 24, 20262,833.002,850.002,789.002,793.002,793.00-1.38%26,800
Apr 23, 20262,823.002,888.002,812.002,832.002,832.000.32%34,100
Apr 22, 20262,831.002,842.002,816.002,823.002,823.00-0.95%12,800
Apr 21, 20262,941.002,941.002,846.002,850.002,850.00-1.42%17,000
Apr 20, 20262,858.002,907.002,857.002,891.002,891.002.16%27,100
Apr 17, 20262,910.002,924.002,815.002,830.002,830.00-3.64%50,400
Apr 16, 20262,979.003,080.002,916.002,937.002,937.00-1.41%66,800
Apr 15, 20262,822.002,986.002,822.002,979.002,979.005.60%145,000
Apr 14, 20263,010.003,040.002,820.002,821.002,821.00-10.44%160,000
Apr 13, 20263,115.003,165.003,100.003,150.003,150.00-22,300
Apr 10, 20263,195.003,250.003,135.003,150.003,150.00-2.78%24,800
Apr 9, 20263,295.003,310.003,240.003,240.003,240.00-0.92%13,500
Apr 8, 20263,335.003,345.003,265.003,270.003,270.00-0.61%23,300
Apr 7, 20263,305.003,320.003,230.003,290.003,290.00-0.45%15,500
Apr 6, 20263,240.003,350.003,230.003,305.003,305.002.32%30,700
Apr 3, 20263,100.003,230.003,100.003,230.003,230.003.86%29,400
Apr 2, 20263,035.003,120.003,035.003,110.003,110.002.47%26,500
Apr 1, 20263,045.003,045.002,996.003,035.003,035.001.47%15,700
Mar 31, 20262,949.003,015.002,949.002,991.002,991.000.20%13,800
Mar 30, 20262,967.003,040.002,931.002,985.002,985.00-1.49%24,700
Mar 27, 20262,985.003,050.002,973.003,030.003,030.00-0.16%29,700
Mar 26, 20262,985.003,050.002,970.003,035.003,035.000.33%22,300
Mar 25, 20263,080.003,100.002,999.003,025.003,025.00-0.82%16,300
Mar 24, 20263,030.003,050.002,999.003,050.003,050.002.94%9,200
Mar 23, 20262,991.003,015.002,938.002,963.002,963.00-3.64%21,900
Mar 19, 20263,010.003,075.003,000.003,075.003,075.000.65%28,900
Mar 18, 20262,976.003,055.002,976.003,055.003,055.002.38%14,800
Mar 17, 20262,976.003,015.002,935.002,984.002,984.000.27%13,100