Skip to main content
logo
Central Security Patrols Co., Ltd. (TYO:9740)
Japan flag Japan · Delayed Price · Currency is JPY
2,750.00
-36.00 (-1.29%)
Aug 3, 2026, 3:03 PM JST

Central Security Patrols Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,805.002,806.002,755.002,786.002,786.00-1.76%27,600
Jul 30, 20262,772.002,868.002,765.002,836.002,836.00-2.78%37,100
Jul 29, 20262,784.002,917.002,750.002,917.002,917.005.08%29,700
Jul 28, 20262,741.002,800.002,730.002,776.002,776.000.36%25,700
Jul 27, 20262,728.002,797.002,703.002,766.002,766.001.54%23,000
Jul 24, 20262,717.002,737.002,699.002,724.002,724.00-0.26%17,500
Jul 23, 20262,735.002,746.002,719.002,731.002,731.00-2.39%22,900
Jul 22, 20262,794.002,798.002,739.002,798.002,798.00-0.67%13,400
Jul 21, 20262,813.002,849.002,810.002,817.002,817.000.14%10,200
Jul 17, 20262,861.002,866.002,792.002,813.002,813.00-1.16%20,700
Jul 16, 20262,823.002,881.002,823.002,846.002,846.001.68%25,700
Jul 15, 20262,797.002,799.002,770.002,799.002,799.001.19%11,800
Jul 14, 20262,772.002,809.002,762.002,766.002,766.000.18%8,600
Jul 13, 20262,719.002,791.002,719.002,761.002,761.001.21%15,900
Jul 10, 20262,762.002,772.002,728.002,728.002,728.00-1.16%26,700
Jul 9, 20262,842.002,845.002,732.002,760.002,760.00-3.40%44,200
Jul 8, 20262,778.002,913.002,760.002,857.002,857.004.73%98,700
Jul 7, 20262,728.002,752.002,718.002,728.002,728.000.44%17,400
Jul 6, 20262,694.002,722.002,686.002,716.002,716.000.82%15,600
Jul 3, 20262,689.002,699.002,669.002,694.002,694.001.78%15,000
Jul 2, 20262,586.002,678.002,586.002,647.002,647.001.89%17,700
Jul 1, 20262,581.002,615.002,561.002,598.002,598.001.05%18,500
Jun 30, 20262,574.002,597.002,571.002,571.002,571.000.16%17,200
Jun 29, 20262,553.002,613.002,548.002,567.002,567.001.14%23,700
Jun 26, 20262,534.002,557.002,531.002,538.002,538.00-0.55%16,300
Jun 25, 20262,582.002,582.002,534.002,552.002,552.00-0.62%35,900
Jun 24, 20262,595.002,605.002,557.002,568.002,568.000.23%23,700
Jun 23, 20262,561.002,582.002,540.002,562.002,562.000.23%19,300
Jun 22, 20262,549.002,564.002,517.002,556.002,556.00-0.27%18,200
Jun 19, 20262,573.002,586.002,551.002,563.002,563.00-0.39%32,200
Jun 18, 20262,600.002,600.002,547.002,573.002,573.000.90%11,400
Jun 17, 20262,608.002,623.002,550.002,550.002,550.00-2.22%23,800
Jun 16, 20262,646.002,646.002,590.002,608.002,608.00-2.47%16,800
Jun 15, 20262,722.002,722.002,654.002,674.002,674.00-1.04%10,900
Jun 12, 20262,712.002,769.002,656.002,702.002,702.00-0.11%28,800
Jun 11, 20262,696.002,723.002,679.002,705.002,705.00-0.29%9,500
Jun 10, 20262,753.002,765.002,696.002,713.002,713.00-1.74%25,900
Jun 9, 20262,736.002,790.002,724.002,761.002,761.000.91%25,500
Jun 8, 20262,750.002,794.002,715.002,736.002,736.000.48%38,400
Jun 5, 20262,699.002,774.002,699.002,723.002,723.000.93%15,200
Jun 4, 20262,642.002,729.002,642.002,698.002,698.002.39%29,800
Jun 3, 20262,592.002,635.002,557.002,635.002,635.001.66%17,900
Jun 2, 20262,495.002,602.002,494.002,592.002,592.001.85%17,300
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