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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,923	2,919	2,919	2,930	2,904	14,400
February 19, 2026	2,952	2,973	2,973	2,978	2,916	18,000
February 18, 2026	2,913	2,925	2,925	2,947	2,905	8,400
February 17, 2026	2,912	2,880	2,880	2,912	2,880	20,600
February 16, 2026	2,866	2,890	2,890	2,903	2,866	14,800
February 13, 2026	2,964	2,916	2,916	2,969	2,901	11,400
February 12, 2026	2,926	2,964	2,964	2,974	2,924	18,100
February 10, 2026	2,932	2,926	2,926	2,951	2,910	31,400
February 09, 2026	2,915	2,930	2,930	2,945	2,904	14,100
February 06, 2026	2,911	2,914	2,914	2,932	2,903	11,800
February 05, 2026	2,929	2,929	2,929	2,959	2,908	27,900
February 04, 2026	2,901	2,900	2,900	2,933	2,896	19,500
February 03, 2026	2,892	2,924	2,924	2,934	2,869	33,200
February 02, 2026	2,913	2,875	2,875	2,923	2,868	12,600
January 30, 2026	2,919	2,913	2,913	2,922	2,898	12,800
January 29, 2026	2,879	2,890	2,890	2,904	2,862	14,700
January 28, 2026	2,955	2,903	2,903	2,955	2,885	16,800
January 27, 2026	2,895	2,960	2,960	2,962	2,888	17,300
January 26, 2026	2,923	2,893	2,893	2,937	2,879	20,400
January 23, 2026	2,972	2,963	2,963	2,987	2,957	16,300
January 22, 2026	2,940	2,972	2,972	2,997	2,940	14,000
January 21, 2026	2,852	2,939	2,939	2,971	2,852	38,400
January 20, 2026	2,937	2,880	2,880	2,955	2,880	30,400
January 19, 2026	2,982	2,982	2,982	3,025	2,952	17,400
January 16, 2026	2,981	3,010	3,010	3,010	2,969	20,200
January 15, 2026	2,950	3,010	3,010	3,020	2,901	17,900
January 14, 2026	3,065	2,988	2,988	3,065	2,983	29,200
January 13, 2026	3,065	3,065	3,065	3,100	2,989	52,500
January 09, 2026	3,065	3,055	3,055	3,080	3,040	27,400
January 08, 2026	3,060	3,065	3,065	3,070	3,050	14,900
January 07, 2026	3,070	3,090	3,090	3,105	3,060	19,500
January 06, 2026	3,060	3,090	3,090	3,100	3,045	17,900
January 05, 2026	3,040	3,045	3,045	3,080	3,025	13,600
December 30, 2025	3,025	3,045	3,045	3,085	3,025	17,300
December 29, 2025	3,090	3,035	3,035	3,090	3,005	14,900
December 26, 2025	3,030	3,040	3,040	3,045	3,015	10,300
December 25, 2025	3,020	3,020	3,020	3,055	3,015	11,500
December 24, 2025	3,075	3,020	3,020	3,085	3,020	12,100
December 23, 2025	3,040	3,075	3,075	3,095	3,040	13,200
December 22, 2025	3,030	3,040	3,040	3,100	2,991	28,900
December 19, 2025	3,005	3,040	3,040	3,040	2,989	14,200
December 18, 2025	2,962	2,990	2,990	2,999	2,956	15,100
December 17, 2025	3,025	2,958	2,958	3,025	2,931	14,300
December 16, 2025	3,105	3,020	3,020	3,105	3,005	24,200
December 15, 2025	3,100	3,120	3,120	3,125	3,065	42,200
December 12, 2025	3,100	2,965	2,965	3,120	2,943	42,500
December 11, 2025	3,020	3,080	3,080	3,095	3,005	50,800
December 10, 2025	2,943	3,050	3,050	3,115	2,943	99,900
December 09, 2025	3,070	2,885	2,885	3,100	2,854	80,300
December 08, 2025	2,952	3,095	3,095	3,155	2,945	74,700
December 05, 2025	3,080	3,050	3,050	3,140	3,045	61,500
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

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