Skip to main content
logo
Central Security Patrols Co., Ltd. (TYO:9740)
Japan flag Japan · Delayed Price · Currency is JPY
2,823.00
-27.00 (-0.95%)
Apr 22, 2026, 3:30 PM JST

Central Security Patrols Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 7, 20263,305.003,320.003,230.003,290.003,290.00-0.45%15,500
Apr 6, 20263,240.003,350.003,230.003,305.003,305.002.32%30,700
Apr 3, 20263,100.003,230.003,100.003,230.003,230.003.86%29,400
Apr 2, 20263,035.003,120.003,035.003,110.003,110.002.47%26,500
Apr 1, 20263,045.003,045.002,996.003,035.003,035.001.47%15,700
Mar 31, 20262,949.003,015.002,949.002,991.002,991.000.20%13,800
Mar 30, 20262,967.003,040.002,931.002,985.002,985.00-1.49%24,700
Mar 27, 20262,985.003,050.002,973.003,030.003,030.00-0.16%29,700
Mar 26, 20262,985.003,050.002,970.003,035.003,035.000.33%22,300
Mar 25, 20263,080.003,100.002,999.003,025.003,025.00-0.82%16,300
Mar 24, 20263,030.003,050.002,999.003,050.003,050.002.94%9,200
Mar 23, 20262,991.003,015.002,938.002,963.002,963.00-3.64%21,900
Mar 19, 20263,010.003,075.003,000.003,075.003,075.000.65%28,900
Mar 18, 20262,976.003,055.002,976.003,055.003,055.002.38%14,800
Mar 17, 20262,976.003,015.002,935.002,984.002,984.000.27%13,100
Mar 16, 20262,927.003,005.002,927.002,976.002,976.000.88%13,900
Mar 13, 20262,950.003,005.002,938.002,950.002,950.00-1.83%20,100
Mar 12, 20263,055.003,055.002,998.003,005.003,005.00-1.80%13,400
Mar 11, 20263,055.003,095.003,035.003,060.003,060.000.66%19,100
Mar 10, 20262,987.003,055.002,964.003,040.003,040.003.51%26,700
Mar 9, 20262,900.002,970.002,877.002,937.002,937.00-2.75%20,100
Mar 6, 20263,010.003,030.002,983.003,020.003,020.000.33%16,300
Mar 5, 20263,020.003,060.002,973.003,010.003,010.001.35%16,800
Mar 4, 20262,940.003,010.002,928.002,970.002,970.00-0.47%25,500
Mar 3, 20262,992.003,045.002,950.002,984.002,984.00-0.86%28,600
Mar 2, 20263,070.003,070.002,976.003,010.003,010.00-1.95%15,100
Feb 27, 20263,065.003,080.003,010.003,070.003,070.000.99%21,800
Feb 26, 20262,945.003,065.002,945.003,040.003,040.00-0.16%42,000
Feb 25, 20263,020.003,100.003,000.003,045.003,015.001.57%40,200
Feb 24, 20262,930.002,998.002,930.002,998.002,968.462.71%12,100
Feb 20, 20262,923.002,930.002,904.002,919.002,890.24-1.82%14,400
Feb 19, 20262,952.002,978.002,916.002,973.002,943.711.64%18,000
Feb 18, 20262,913.002,947.002,905.002,925.002,896.181.56%8,400
Feb 17, 20262,912.002,912.002,880.002,880.002,851.63-0.35%20,600
Feb 16, 20262,866.002,903.002,866.002,890.002,861.53-0.89%14,800
Feb 13, 20262,964.002,969.002,901.002,916.002,887.27-1.62%11,400
Feb 12, 20262,926.002,974.002,924.002,964.002,934.801.30%18,100
Feb 10, 20262,932.002,951.002,910.002,926.002,897.17-0.14%31,400
Feb 9, 20262,915.002,945.002,904.002,930.002,901.130.55%14,100