Skip to main content
Central Security Patrols Co., Ltd. (TYO:9740)
Japan flag Japan · Delayed Price · Currency is JPY
2,775.00
+55.00 (2.02%)
Nov 13, 2026, 3:30 PM JST

Central Security Patrols Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262,720.002,778.002,720.002,775.002,775.002.02%21,400
Nov 12, 20262,675.002,735.002,675.002,720.002,720.001.80%17,600
Nov 11, 20262,675.002,721.002,657.002,672.002,672.00-0.82%9,200
Nov 10, 20262,653.002,707.002,642.002,694.002,694.001.55%31,000
Nov 9, 20262,608.002,664.002,603.002,653.002,653.003.47%24,800
Nov 6, 20262,699.002,699.002,550.002,564.002,564.00-6.25%42,000
Nov 5, 20262,692.002,746.002,689.002,735.002,735.003.52%42,900
Nov 4, 20262,627.002,684.002,627.002,642.002,642.000.19%48,200
Nov 2, 20262,644.002,669.002,637.002,637.002,637.00-0.08%34,700
Oct 30, 20262,581.002,666.002,581.002,639.002,639.003.17%65,900
Oct 29, 20262,476.002,558.002,456.002,558.002,558.002.98%179,600
Oct 28, 20262,499.002,530.002,480.002,484.002,484.00-0.48%63,700
Oct 27, 20262,491.002,504.002,473.002,496.002,496.00-0.56%48,600
Oct 26, 20262,520.002,527.002,500.002,510.002,510.00-1.34%37,500
Oct 23, 20262,539.002,561.002,516.002,544.002,544.000.83%54,000
Oct 22, 20262,486.002,537.002,486.002,523.002,523.000.88%44,500
Oct 21, 20262,506.002,513.002,490.002,501.002,501.00-1.46%42,500
Oct 20, 20262,538.002,567.002,507.002,538.002,538.00-1.25%45,800
Oct 19, 20262,565.002,605.002,557.002,570.002,570.000.94%56,500
Oct 16, 20262,532.002,564.002,525.002,546.002,546.00-0.12%19,300
Oct 15, 20262,530.002,549.002,524.002,549.002,549.000.51%37,800
Oct 14, 20262,558.002,583.002,531.002,536.002,536.000.71%28,200
Oct 13, 20262,511.002,524.002,476.002,518.002,518.00-1.68%53,700
Oct 9, 20262,605.002,623.002,556.002,561.002,561.00-0.74%34,400
Oct 8, 20262,584.002,591.002,558.002,580.002,580.00-0.19%20,900
Oct 7, 20262,620.002,630.002,583.002,585.002,585.00-1.34%18,800
Oct 6, 20262,591.002,632.002,591.002,620.002,620.000.58%13,400
Oct 5, 20262,613.002,618.002,600.002,605.002,605.00-0.31%17,800
Oct 2, 20262,632.002,653.002,610.002,613.002,613.00-1.54%35,400
Oct 1, 20262,652.002,673.002,629.002,654.002,654.000.04%23,900
Sep 30, 20262,643.002,677.002,640.002,653.002,653.000.26%16,100
Sep 29, 20262,641.002,671.002,635.002,646.002,646.00-1.67%27,900
Sep 28, 20262,667.002,707.002,667.002,691.002,691.000.26%18,000
Sep 25, 20262,654.002,686.002,638.002,684.002,684.000.79%27,000
Sep 24, 20262,670.002,687.002,651.002,663.002,663.00-1.41%40,700
Sep 18, 20262,676.002,705.002,658.002,701.002,701.000.37%26,800
Sep 17, 20262,671.002,704.002,665.002,691.002,691.000.49%21,500
Sep 16, 20262,636.002,692.002,636.002,678.002,678.000.87%12,400
Sep 15, 20262,613.002,673.002,613.002,655.002,655.00-0.19%19,800
Sep 14, 20262,673.002,680.002,641.002,660.002,660.001.29%15,600
Sep 11, 20262,640.002,653.002,606.002,626.002,626.00-1.02%20,400
Sep 10, 20262,621.002,662.002,621.002,653.002,653.000.42%17,100
Sep 9, 20262,665.002,665.002,637.002,642.002,642.00-1.20%14,200
Sep 8, 20262,666.002,700.002,654.002,674.002,674.00-0.82%16,000
Sep 7, 20262,744.002,744.002,684.002,696.002,696.00-1.75%17,500
Sep 4, 20262,717.002,749.002,717.002,744.002,744.000.51%14,300
Sep 3, 20262,748.002,782.002,724.002,730.002,730.00-2.19%25,200
Sep 2, 20262,800.002,814.002,774.002,791.002,791.00-0.32%31,000
Sep 1, 20262,789.002,815.002,762.002,800.002,800.000.39%24,000
Aug 31, 20262,780.002,797.002,727.002,789.002,789.000.25%36,900