Skip to main content
logo
Central Security Patrols Co., Ltd. (TYO:9740)
Japan flag Japan · Delayed Price · Currency is JPY
2,805.00
+29.00 (1.04%)
Aug 21, 2026, 3:30 PM JST

Central Security Patrols Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,776.002,820.002,757.002,805.002,805.001.04%20,700
Aug 20, 20262,747.002,776.002,729.002,776.002,776.001.06%22,000
Aug 19, 20262,733.002,780.002,733.002,747.002,747.00-1.29%22,700
Aug 18, 20262,746.002,783.002,729.002,783.002,783.000.91%26,200
Aug 17, 20262,760.002,795.002,746.002,758.002,758.00-0.65%21,900
Aug 14, 20262,661.002,786.002,661.002,776.002,776.002.62%37,400
Aug 13, 20262,660.002,713.002,660.002,705.002,705.00-0.04%20,500
Aug 12, 20262,686.002,706.002,658.002,706.002,706.001.61%24,100
Aug 10, 20262,690.002,690.002,630.002,663.002,663.00-1.30%27,800
Aug 7, 20262,696.002,712.002,667.002,698.002,698.000.75%26,500
Aug 6, 20262,643.002,687.002,640.002,678.002,678.000.19%15,200
Aug 5, 20262,674.002,691.002,648.002,673.002,673.000.68%21,000
Aug 4, 20262,700.002,701.002,642.002,655.002,655.00-3.14%29,800
Aug 3, 20262,786.002,786.002,720.002,741.002,741.00-1.62%25,200
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