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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,963	3,080	3,080	3,080	2,935	53,700
December 03, 2025	2,860	2,934	2,934	2,967	2,860	57,800
December 02, 2025	2,831	2,860	2,860	2,885	2,818	36,300
December 01, 2025	2,780	2,822	2,822	2,840	2,780	21,600
November 28, 2025	2,802	2,805	2,805	2,835	2,800	26,500
November 27, 2025	2,722	2,776	2,776	2,788	2,722	23,300
November 26, 2025	2,745	2,768	2,768	2,781	2,705	29,200
November 25, 2025	2,693	2,684	2,684	2,707	2,677	26,500
November 21, 2025	2,575	2,650	2,650	2,650	2,575	16,200
November 20, 2025	2,585	2,575	2,575	2,586	2,560	12,300
November 19, 2025	2,604	2,585	2,585	2,604	2,575	14,700
November 18, 2025	2,650	2,579	2,579	2,650	2,579	21,200
November 17, 2025	2,636	2,644	2,644	2,664	2,629	16,000
November 14, 2025	2,613	2,641	2,641	2,643	2,601	13,400
November 13, 2025	2,624	2,615	2,615	2,642	2,600	9,900
November 12, 2025	2,627	2,624	2,624	2,650	2,604	19,600
November 11, 2025	2,630	2,613	2,613	2,632	2,597	16,200
November 10, 2025	2,597	2,605	2,605	2,616	2,591	12,600
November 07, 2025	2,665	2,600	2,600	2,691	2,574	33,400
November 06, 2025	2,632	2,690	2,690	2,724	2,619	27,200
November 05, 2025	2,591	2,610	2,610	2,645	2,582	22,700
November 04, 2025	2,721	2,575	2,575	2,737	2,564	22,800
October 31, 2025	2,661	2,726	2,726	2,738	2,644	25,500
October 30, 2025	2,651	2,661	2,661	2,687	2,647	106,900
October 29, 2025	2,651	2,651	2,651	2,675	2,637	32,800
October 28, 2025	2,704	2,660	2,660	2,722	2,648	41,400
October 27, 2025	2,744	2,724	2,724	2,751	2,710	28,700
October 24, 2025	2,686	2,695	2,695	2,700	2,647	20,100
October 23, 2025	2,651	2,656	2,656	2,686	2,645	22,200
October 22, 2025	2,597	2,690	2,690	2,695	2,596	34,700
October 21, 2025	2,575	2,588	2,588	2,600	2,563	23,400
October 20, 2025	2,570	2,569	2,569	2,576	2,546	15,600
October 17, 2025	2,514	2,546	2,546	2,556	2,514	13,600
October 16, 2025	2,538	2,545	2,545	2,582	2,524	43,400
October 15, 2025	2,520	2,505	2,505	2,530	2,489	42,300
October 14, 2025	2,425	2,520	2,520	2,546	2,425	119,600
October 10, 2025	2,428	2,430	2,430	2,500	2,413	243,200
October 09, 2025	2,632	2,627	2,627	2,647	2,597	46,200
October 08, 2025	2,600	2,630	2,630	2,640	2,600	31,400
October 07, 2025	2,610	2,601	2,601	2,623	2,587	27,500
October 06, 2025	2,576	2,611	2,611	2,613	2,566	26,000
October 03, 2025	2,487	2,543	2,543	2,554	2,487	15,700
October 02, 2025	2,520	2,505	2,505	2,530	2,500	18,400
October 01, 2025	2,531	2,520	2,520	2,575	2,516	30,200
September 30, 2025	2,563	2,563	2,563	2,580	2,538	14,100
September 29, 2025	2,577	2,563	2,563	2,588	2,542	26,700
September 26, 2025	2,575	2,589	2,589	2,601	2,562	24,700
September 25, 2025	2,589	2,575	2,575	2,602	2,565	40,200
September 24, 2025	2,534	2,574	2,574	2,584	2,530	18,700
September 22, 2025	2,532	2,540	2,540	2,556	2,529	16,200
September 19, 2025	2,546	2,533	2,533	2,560	2,509	20,800
September 18, 2025	2,534	2,530	2,530	2,540	2,497	16,300
September 17, 2025	2,534	2,530	2,530	2,540	2,497	16,300
September 16, 2025	2,541	2,512	2,512	2,541	2,508	22,000
September 12, 2025	2,528	2,522	2,522	2,539	2,502	15,000
September 11, 2025	2,517	2,514	2,514	2,523	2,500	9,900
September 10, 2025	2,550	2,517	2,517	2,550	2,500	12,800
September 09, 2025	2,533	2,551	2,551	2,554	2,526	21,500
September 08, 2025	2,522	2,525	2,525	2,535	2,495	15,400
September 05, 2025	2,513	2,525	2,525	2,540	2,500	13,900

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