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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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