Skip to main content
logo
Central Security Patrols Co., Ltd. (TYO:9740)
Japan flag Japan · Delayed Price · Currency is JPY
2,626.00
-27.00 (-1.02%)
Sep 11, 2026, 3:30 PM JST

Central Security Patrols Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 28, 20262,750.002,793.002,700.002,782.002,782.000.32%35,200
Aug 27, 20262,782.002,833.002,756.002,813.002,773.110.36%37,500
Aug 26, 20262,762.002,817.002,762.002,803.002,763.26-0.04%19,500
Aug 25, 20262,775.002,810.002,771.002,804.002,764.240.32%17,800
Aug 24, 20262,784.002,814.002,774.002,795.002,755.37-0.36%21,700
Aug 21, 20262,776.002,820.002,757.002,805.002,765.231.04%20,700
Aug 20, 20262,747.002,776.002,729.002,776.002,736.641.06%22,000
Aug 19, 20262,733.002,780.002,733.002,747.002,708.05-1.29%22,700
Aug 18, 20262,746.002,783.002,729.002,783.002,743.540.91%26,200
Aug 17, 20262,760.002,795.002,746.002,758.002,718.89-0.65%21,900
Aug 14, 20262,661.002,786.002,661.002,776.002,736.642.62%37,400
Aug 13, 20262,660.002,713.002,660.002,705.002,666.64-0.04%20,500
Aug 12, 20262,686.002,706.002,658.002,706.002,667.631.61%24,100
Aug 10, 20262,690.002,690.002,630.002,663.002,625.24-1.30%27,800
Aug 7, 20262,696.002,712.002,667.002,698.002,659.740.75%26,500
Aug 6, 20262,643.002,687.002,640.002,678.002,640.030.19%15,200
Aug 5, 20262,674.002,691.002,648.002,673.002,635.100.68%21,000
Aug 4, 20262,700.002,701.002,642.002,655.002,617.35-3.14%29,800
Aug 3, 20262,786.002,786.002,720.002,741.002,702.13-1.62%25,200
Jul 31, 20262,805.002,806.002,755.002,786.002,746.50-1.76%27,600
Jul 30, 20262,772.002,868.002,765.002,836.002,795.79-2.78%37,100
Jul 29, 20262,784.002,917.002,750.002,917.002,875.645.08%29,700
Jul 28, 20262,741.002,800.002,730.002,776.002,736.640.36%25,700
Jul 27, 20262,728.002,797.002,703.002,766.002,726.781.54%23,000
Jul 24, 20262,717.002,737.002,699.002,724.002,685.38-0.26%17,500
Jul 23, 20262,735.002,746.002,719.002,731.002,692.28-2.39%22,900
Jul 22, 20262,794.002,798.002,739.002,798.002,758.33-0.67%13,400
Jul 21, 20262,813.002,849.002,810.002,817.002,777.060.14%10,200
Jul 17, 20262,861.002,866.002,792.002,813.002,773.11-1.16%20,700
Jul 16, 20262,823.002,881.002,823.002,846.002,805.651.68%25,700
Jul 15, 20262,797.002,799.002,770.002,799.002,759.311.19%11,800
Jul 14, 20262,772.002,809.002,762.002,766.002,726.780.18%8,600
Jul 13, 20262,719.002,791.002,719.002,761.002,721.851.21%15,900
Jul 10, 20262,762.002,772.002,728.002,728.002,689.32-1.16%26,700
Jul 9, 20262,842.002,845.002,732.002,760.002,720.86-3.40%44,200
Jul 8, 20262,778.002,913.002,760.002,857.002,816.494.73%98,700
Jul 7, 20262,728.002,752.002,718.002,728.002,689.320.44%17,400
Jul 6, 20262,694.002,722.002,686.002,716.002,677.490.82%15,600
Jul 3, 20262,689.002,699.002,669.002,694.002,655.801.78%15,000
Jul 2, 20262,586.002,678.002,586.002,647.002,609.471.89%17,700