Central Security Patrols Co., Ltd. - 9740.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,513	2,525	2,525	2,540	2,500	13,900
September 04, 2025	2,494	2,522	2,522	2,536	2,489	11,700
September 03, 2025	2,503	2,509	2,509	2,545	2,490	14,800
September 02, 2025	2,482	2,503	2,503	2,528	2,474	21,000
September 01, 2025	2,487	2,481	2,481	2,500	2,464	12,900
August 29, 2025	2,500	2,488	2,488	2,503	2,474	22,600
August 28, 2025	2,464	2,500	2,500	2,510	2,433	22,700
August 27, 2025	2,487	2,502	2,502	2,515	2,485	42,100
August 26, 2025	2,541	2,506	2,506	2,542	2,505	15,900
August 25, 2025	2,563	2,545	2,545	2,563	2,532	20,000
August 22, 2025	2,544	2,552	2,552	2,565	2,530	13,600
August 21, 2025	2,560	2,543	2,543	2,565	2,539	13,200
August 20, 2025	2,562	2,558	2,558	2,569	2,549	13,700
August 19, 2025	2,564	2,569	2,569	2,582	2,527	22,200
August 18, 2025	2,523	2,542	2,538	2,551	2,523	20,100
August 15, 2025	2,507	2,505	2,505	2,516	2,496	18,000
August 14, 2025	2,511	2,506	2,506	2,522	2,500	17,600
August 13, 2025	2,527	2,531	2,531	2,563	2,507	23,300
August 12, 2025	2,528	2,525	2,525	2,534	2,500	29,300
August 08, 2025	2,501	2,528	2,528	2,535	2,497	22,700
August 07, 2025	2,490	2,488	2,488	2,502	2,473	24,200
August 06, 2025	2,440	2,479	2,479	2,490	2,438	32,300
August 05, 2025	2,421	2,427	2,427	2,441	2,382	21,900
August 04, 2025	2,398	2,406	2,406	2,421	2,373	20,000
August 01, 2025	2,380	2,418	2,418	2,419	2,377	26,300
July 31, 2025	2,357	2,377	2,377	2,380	2,357	18,800
July 30, 2025	2,328	2,347	2,347	2,362	2,328	20,300
July 29, 2025	2,323	2,343	2,343	2,360	2,323	21,000
July 28, 2025	2,321	2,332	2,332	2,360	2,321	21,100
July 25, 2025	2,330	2,320	2,320	2,337	2,308	29,100
July 24, 2025	2,332	2,331	2,331	2,349	2,320	23,900
July 23, 2025	2,265	2,320	2,320	2,323	2,265	40,700
July 22, 2025	2,272	2,261	2,261	2,281	2,259	21,800
July 18, 2025	2,272	2,287	2,287	2,307	2,272	22,000
July 17, 2025	2,264	2,284	2,284	2,286	2,263	17,000
July 16, 2025	2,287	2,268	2,268	2,290	2,268	23,600
July 15, 2025	2,314	2,297	2,297	2,334	2,297	21,800
July 14, 2025	2,350	2,314	2,314	2,358	2,314	18,500
July 11, 2025	2,374	2,338	2,338	2,396	2,333	32,600
July 10, 2025	2,340	2,369	2,369	2,384	2,320	67,300
July 09, 2025	2,400	2,331	2,331	2,400	2,283	100,200
July 08, 2025	2,320	2,316	2,316	2,349	2,280	48,800
July 07, 2025	2,333	2,323	2,323	2,343	2,317	27,000
July 04, 2025	2,298	2,315	2,315	2,320	2,281	28,300
July 03, 2025	2,247	2,288	2,288	2,292	2,247	29,200
July 02, 2025	2,256	2,255	2,255	2,297	2,237	29,900
July 01, 2025	2,245	2,239	2,239	2,251	2,201	25,200
June 30, 2025	2,241	2,226	2,226	2,256	2,226	17,600
June 27, 2025	2,240	2,238	2,238	2,248	2,221	19,500
June 26, 2025	2,236	2,227	2,227	2,239	2,215	15,000
June 25, 2025	2,240	2,237	2,237	2,244	2,211	39,900
June 24, 2025	2,270	2,254	2,254	2,290	2,241	29,200
June 23, 2025	2,234	2,246	2,246	2,267	2,224	27,600
June 20, 2025	2,269	2,206	2,206	2,278	2,206	62,000
June 19, 2025	2,291	2,281	2,281	2,306	2,271	12,800
June 18, 2025	2,321	2,295	2,295	2,321	2,295	12,000
June 17, 2025	2,315	2,304	2,304	2,315	2,285	15,900
June 16, 2025	2,316	2,302	2,302	2,333	2,288	16,300
June 13, 2025	2,369	2,306	2,306	2,369	2,237	49,400
June 12, 2025	2,416	2,372	2,372	2,438	2,370	18,200

Central Security Patrols Co., Ltd. (9740.T) JPX