Skip to main content
Central Security Patrols Co., Ltd. (TYO:9740)
Japan flag Japan · Delayed Price · Currency is JPY
3,030.00
+93.00 (3.17%)
Mar 10, 2026, 10:27 AM JST

Central Security Patrols Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 6, 20262,911.002,932.002,903.002,914.002,885.29-0.51%11,800
Feb 5, 20262,929.002,959.002,908.002,929.002,900.141.00%27,900
Feb 4, 20262,901.002,933.002,896.002,900.002,871.43-0.82%19,500
Feb 3, 20262,892.002,934.002,869.002,924.002,895.191.70%33,200
Feb 2, 20262,913.002,923.002,868.002,875.002,846.67-1.30%12,600
Jan 30, 20262,919.002,922.002,898.002,913.002,884.300.80%12,800
Jan 29, 20262,879.002,904.002,862.002,890.002,861.53-0.45%14,700
Jan 28, 20262,955.002,955.002,885.002,903.002,874.40-1.93%16,800
Jan 27, 20262,895.002,962.002,888.002,960.002,930.842.32%17,300
Jan 26, 20262,923.002,937.002,879.002,893.002,864.50-2.36%20,400
Jan 23, 20262,972.002,987.002,957.002,963.002,933.81-0.30%16,300
Jan 22, 20262,940.002,997.002,940.002,972.002,942.721.12%14,000
Jan 21, 20262,852.002,971.002,852.002,939.002,910.042.05%38,400
Jan 20, 20262,937.002,955.002,880.002,880.002,851.63-3.42%30,400
Jan 19, 20262,982.003,025.002,952.002,982.002,952.62-0.93%17,400
Jan 16, 20262,981.003,010.002,969.003,010.002,980.34-20,200
Jan 15, 20262,950.003,020.002,901.003,010.002,980.340.74%17,900
Jan 14, 20263,065.003,065.002,983.002,988.002,958.56-2.51%29,200
Jan 13, 20263,065.003,100.002,989.003,065.003,034.800.33%52,500
Jan 9, 20263,065.003,080.003,040.003,055.003,024.90-0.33%27,400
Jan 8, 20263,060.003,070.003,050.003,065.003,034.80-0.81%14,900
Jan 7, 20263,070.003,105.003,060.003,090.003,059.56-19,500
Jan 6, 20263,060.003,100.003,045.003,090.003,059.561.48%17,900
Jan 5, 20263,040.003,080.003,025.003,045.003,015.00-13,600
Dec 30, 20253,025.003,085.003,025.003,045.003,015.000.33%17,300
Dec 29, 20253,090.003,090.003,005.003,035.003,005.10-0.16%14,900
Dec 26, 20253,030.003,045.003,015.003,040.003,010.051.00%10,300
Dec 25, 20253,020.003,055.003,010.003,010.002,980.34-0.33%13,400
Dec 24, 20253,075.003,085.003,020.003,020.002,990.25-1.79%12,100
Dec 23, 20253,040.003,095.003,040.003,075.003,044.701.15%13,200
Dec 22, 20253,030.003,100.002,991.003,040.003,010.05-28,900
Dec 19, 20253,005.003,040.002,989.003,040.003,010.051.67%14,200
Dec 18, 20252,962.002,999.002,956.002,990.002,960.541.08%15,100
Dec 17, 20253,025.003,025.002,931.002,958.002,928.86-2.05%14,300
Dec 16, 20253,105.003,105.003,005.003,020.002,990.25-3.21%24,200
Dec 15, 20253,100.003,125.003,065.003,120.003,089.265.23%42,200
Dec 12, 20253,100.003,120.002,943.002,965.002,935.79-3.73%42,500
Dec 11, 20253,020.003,095.003,005.003,080.003,049.660.98%50,800
Dec 10, 20252,943.003,115.002,943.003,050.003,019.955.72%99,900
Dec 9, 20253,070.003,100.002,854.002,885.002,856.58-6.79%80,300
Dec 8, 20252,952.003,155.002,945.003,095.003,064.511.48%74,700
Dec 5, 20253,080.003,140.003,045.003,050.003,019.95-0.97%61,500
Dec 4, 20252,963.003,080.002,935.003,080.003,049.664.98%53,700
Dec 3, 20252,860.002,967.002,860.002,934.002,905.092.59%57,800
Dec 2, 20252,831.002,885.002,818.002,860.002,831.821.35%36,300
Dec 1, 20252,780.002,840.002,780.002,822.002,794.200.61%21,600
Nov 28, 20252,802.002,835.002,800.002,805.002,777.361.04%26,500
Nov 27, 20252,722.002,788.002,722.002,776.002,748.650.29%23,300
Nov 26, 20252,745.002,781.002,705.002,768.002,740.733.13%29,200
Nov 25, 20252,693.002,707.002,677.002,684.002,657.561.28%26,500
Nov 21, 20252,575.002,650.002,575.002,650.002,623.892.91%16,200
Nov 20, 20252,585.002,586.002,560.002,575.002,549.63-0.39%12,300
Nov 19, 20252,604.002,604.002,575.002,585.002,559.530.23%14,700
Nov 18, 20252,650.002,650.002,579.002,579.002,553.59-2.46%21,200
Nov 17, 20252,636.002,664.002,629.002,644.002,617.950.11%16,000
Nov 14, 20252,613.002,643.002,601.002,641.002,614.980.99%13,400
Nov 13, 20252,624.002,642.002,600.002,615.002,589.24-0.34%9,900
Nov 12, 20252,627.002,650.002,604.002,624.002,598.150.42%19,600
Nov 11, 20252,630.002,632.002,597.002,613.002,587.260.31%16,200
Nov 10, 20252,597.002,616.002,591.002,605.002,579.330.19%12,600
Nov 7, 20252,665.002,691.002,574.002,600.002,574.38-3.35%33,400
Nov 6, 20252,632.002,724.002,619.002,690.002,663.503.07%27,200
Nov 5, 20252,591.002,645.002,582.002,610.002,584.291.36%22,700
Nov 4, 20252,721.002,737.002,564.002,575.002,549.63-5.54%22,800
Oct 31, 20252,661.002,738.002,644.002,726.002,699.142.44%25,500
Oct 30, 20252,651.002,687.002,647.002,661.002,634.780.38%106,900
Oct 29, 20252,651.002,675.002,637.002,651.002,624.88-0.34%32,800
Oct 28, 20252,704.002,722.002,648.002,660.002,633.79-2.35%41,400
Oct 27, 20252,744.002,751.002,710.002,724.002,697.161.08%28,700
Oct 24, 20252,686.002,700.002,647.002,695.002,668.451.47%20,100
Oct 23, 20252,651.002,686.002,645.002,656.002,629.83-1.26%22,200
Oct 22, 20252,597.002,695.002,596.002,690.002,663.503.94%34,700
Oct 21, 20252,575.002,600.002,563.002,588.002,562.500.74%23,400
Oct 20, 20252,570.002,576.002,546.002,569.002,543.690.90%15,600
Oct 17, 20252,514.002,556.002,514.002,546.002,520.920.04%13,600
Oct 16, 20252,538.002,582.002,524.002,545.002,519.931.60%43,400
Oct 15, 20252,520.002,530.002,489.002,505.002,480.32-0.60%42,300
Oct 14, 20252,425.002,546.002,425.002,520.002,495.173.70%119,600
Oct 10, 20252,428.002,500.002,413.002,430.002,406.06-7.50%243,200
Oct 9, 20252,632.002,647.002,597.002,627.002,601.12-0.11%46,200
Oct 8, 20252,600.002,640.002,600.002,630.002,604.091.11%31,400
Oct 7, 20252,610.002,623.002,587.002,601.002,575.37-0.38%27,500