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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 11, 2025	2,380	2,400	2,400	2,418	2,380	18,500
June 10, 2025	2,398	2,374	2,374	2,402	2,371	18,500
June 09, 2025	2,376	2,398	2,398	2,398	2,349	18,700
June 06, 2025	2,365	2,365	2,365	2,377	2,338	20,300
June 05, 2025	2,415	2,357	2,357	2,425	2,352	31,200
June 04, 2025	2,413	2,423	2,423	2,452	2,413	9,000
June 03, 2025	2,472	2,412	2,412	2,472	2,412	11,300
June 02, 2025	2,482	2,456	2,456	2,482	2,434	13,700
May 30, 2025	2,518	2,483	2,483	2,519	2,483	13,900
May 29, 2025	2,494	2,518	2,518	2,525	2,487	15,300
May 28, 2025	2,519	2,494	2,494	2,526	2,477	14,000
May 27, 2025	2,480	2,492	2,492	2,535	2,480	17,600
May 26, 2025	2,440	2,478	2,478	2,489	2,432	13,900
May 23, 2025	2,451	2,443	2,443	2,470	2,425	14,700

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