Skip to main content
logo
Central Security Patrols Co., Ltd. (TYO:9740)
Japan flag Japan · Delayed Price · Currency is JPY
2,563.00
+7.00 (0.27%)
Jun 23, 2026, 10:50 AM JST

Central Security Patrols Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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