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

Currency In JPY

9740.T Historical Return

If you invested ¥1000 in Central Security Patrols Co., Ltd. (9740.T) 10 years ago, it would be worth ¥1,486.01 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,115.39, while ¥1000 invested 1 year ago would be worth ¥1,032.75. This corresponds to total returns of 48.6%, 11.54%, 3.28%, respectively, with annualized returns of 4.04%, 2.21%, 3.28%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

9740.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	2,653	2,694	2,694	2,707	2,642	31,000
November 09, 2026	2,608	2,653	2,653	2,664	2,603	24,800
November 06, 2026	2,699	2,564	2,564	2,699	2,550	42,000
November 05, 2026	2,692	2,735	2,735	2,746	2,689	42,900
November 04, 2026	2,627	2,642	2,642	2,684	2,627	48,200
November 02, 2026	2,644	2,637	2,637	2,669	2,637	34,700
October 30, 2026	2,581	2,639	2,639	2,666	2,581	65,900
October 29, 2026	2,476	2,558	2,558	2,558	2,456	179,600
October 28, 2026	2,499	2,484	2,484	2,530	2,480	63,700
October 27, 2026	2,491	2,496	2,496	2,504	2,473	48,600
October 26, 2026	2,520	2,510	2,510	2,527	2,500	37,500
October 23, 2026	2,539	2,544	2,544	2,561	2,516	54,000
October 22, 2026	2,486	2,523	2,523	2,537	2,486	44,500
October 21, 2026	2,506	2,501	2,501	2,513	2,490	42,500
October 20, 2026	2,538	2,538	2,538	2,567	2,507	45,800
October 19, 2026	2,565	2,570	2,570	2,605	2,557	56,500
October 16, 2026	2,532	2,546	2,546	2,564	2,525	19,300
October 15, 2026	2,530	2,549	2,549	2,549	2,524	37,800
October 14, 2026	2,558	2,536	2,536	2,583	2,531	28,200
October 13, 2026	2,511	2,518	2,518	2,524	2,476	53,700
October 09, 2026	2,605	2,561	2,561	2,623	2,556	34,400
October 08, 2026	2,584	2,580	2,580	2,591	2,558	20,900
October 07, 2026	2,620	2,585	2,585	2,630	2,583	18,800
October 06, 2026	2,591	2,620	2,620	2,632	2,591	13,400
October 05, 2026	2,613	2,605	2,605	2,618	2,600	17,800
October 02, 2026	2,632	2,613	2,613	2,653	2,610	35,400
October 01, 2026	2,652	2,654	2,654	2,673	2,629	23,900
September 30, 2026	2,643	2,653	2,653	2,677	2,640	16,100
September 29, 2026	2,641	2,646	2,646	2,671	2,635	27,900
September 28, 2026	2,667	2,691	2,691	2,707	2,667	18,000
September 25, 2026	2,654	2,684	2,684	2,686	2,638	27,000
September 24, 2026	2,670	2,663	2,663	2,687	2,651	40,700
September 18, 2026	2,676	2,701	2,701	2,705	2,658	26,800
September 17, 2026	2,671	2,691	2,691	2,704	2,665	21,500
September 16, 2026	2,636	2,678	2,678	2,692	2,636	12,400
September 15, 2026	2,613	2,655	2,655	2,673	2,613	19,800
September 11, 2026	2,640	2,626	2,626	2,653	2,606	20,400
September 10, 2026	2,621	2,653	2,653	2,662	2,621	17,100
September 09, 2026	2,665	2,642	2,642	2,665	2,637	14,200
September 08, 2026	2,666	2,674	2,674	2,700	2,654	16,000
September 07, 2026	2,744	2,696	2,696	2,744	2,684	17,500
September 04, 2026	2,717	2,744	2,744	2,749	2,717	14,300
September 03, 2026	2,748	2,730	2,730	2,782	2,724	25,200
September 02, 2026	2,800	2,791	2,791	2,814	2,774	31,000
September 01, 2026	2,789	2,800	2,800	2,815	2,762	24,000
August 31, 2026	2,780	2,789	2,789	2,797	2,727	36,900
August 28, 2026	2,750	2,782	2,782	2,793	2,700	35,200
August 27, 2026	2,782	2,813	2,813	2,833	2,756	37,500
August 26, 2026	2,762	2,803	2,803	2,817	2,762	19,500
August 25, 2026	2,775	2,804	2,804	2,810	2,771	17,800
August 24, 2026	2,784	2,795	2,795	2,814	2,774	21,700
August 21, 2026	2,776	2,805	2,805	2,820	2,757	20,700
August 20, 2026	2,747	2,776	2,776	2,776	2,729	22,000
August 19, 2026	2,733	2,747	2,747	2,780	2,733	22,700
August 18, 2026	2,746	2,783	2,783	2,783	2,729	26,200
August 17, 2026	2,760	2,758	2,758	2,795	2,746	21,900
August 14, 2026	2,661	2,776	2,776	2,786	2,661	37,400
August 13, 2026	2,660	2,705	2,705	2,713	2,660	20,500
August 12, 2026	2,686	2,706	2,706	2,706	2,658	24,100
August 10, 2026	2,690	2,663	2,663	2,690	2,630	27,800