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 ¥1,685.26 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,203.33, while ¥1000 invested 1 year ago would be worth ¥1,123.54. This corresponds to total returns of 68.53%, 20.33%, 12.35%, respectively, with annualized returns of 5.35%, 3.77%, 12.35%.

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
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
August 07, 2026	2,696	2,698	2,698	2,712	2,667	26,500
August 06, 2026	2,643	2,678	2,678	2,687	2,640	15,200
August 05, 2026	2,674	2,673	2,673	2,691	2,648	21,000
August 04, 2026	2,700	2,655	2,655	2,701	2,642	29,800
August 03, 2026	2,786	2,741	2,741	2,786	2,720	25,200
July 31, 2026	2,805	2,786	2,786	2,806	2,755	27,600
July 30, 2026	2,772	2,836	2,836	2,868	2,765	37,100
July 29, 2026	2,784	2,917	2,917	2,917	2,750	29,700
July 28, 2026	2,741	2,776	2,776	2,800	2,730	25,700
July 27, 2026	2,728	2,766	2,766	2,797	2,703	23,000
July 24, 2026	2,717	2,724	2,724	2,737	2,699	17,500
July 23, 2026	2,735	2,731	2,731	2,746	2,719	22,900
July 22, 2026	2,794	2,798	2,798	2,798	2,739	13,400
July 21, 2026	2,813	2,817	2,817	2,849	2,810	10,200
July 17, 2026	2,861	2,813	2,813	2,866	2,792	20,700
July 16, 2026	2,823	2,846	2,846	2,881	2,823	25,700
July 15, 2026	2,797	2,799	2,799	2,799	2,770	11,800
July 14, 2026	2,772	2,766	2,766	2,809	2,762	8,600
July 13, 2026	2,719	2,761	2,761	2,791	2,719	15,900
July 10, 2026	2,762	2,728	2,728	2,772	2,728	26,700
July 09, 2026	2,842	2,760	2,760	2,845	2,732	44,200
July 08, 2026	2,778	2,857	2,857	2,913	2,760	98,700
July 07, 2026	2,728	2,728	2,728	2,752	2,718	17,400
July 06, 2026	2,694	2,716	2,716	2,722	2,686	15,600
July 03, 2026	2,689	2,694	2,694	2,699	2,669	15,000
July 02, 2026	2,586	2,647	2,647	2,678	2,586	17,700
July 01, 2026	2,581	2,598	2,598	2,615	2,561	18,500
June 30, 2026	2,574	2,571	2,571	2,597	2,571	17,200
June 29, 2026	2,553	2,567	2,567	2,613	2,548	23,700
June 26, 2026	2,534	2,538	2,538	2,557	2,531	16,300
June 25, 2026	2,582	2,552	2,552	2,582	2,534	35,900
June 24, 2026	2,595	2,568	2,568	2,605	2,557	23,700
June 23, 2026	2,561	2,562	2,562	2,582	2,540	19,300
June 22, 2026	2,549	2,556	2,556	2,564	2,517	18,200
June 19, 2026	2,573	2,563	2,563	2,586	2,551	32,200
June 18, 2026	2,600	2,573	2,573	2,600	2,547	11,400
June 17, 2026	2,608	2,550	2,550	2,623	2,550	23,800
June 16, 2026	2,646	2,608	2,608	2,646	2,590	16,800
June 15, 2026	2,722	2,674	2,674	2,722	2,654	10,900
June 12, 2026	2,712	2,702	2,702	2,769	2,656	28,800
June 11, 2026	2,696	2,705	2,705	2,723	2,679	9,500
June 10, 2026	2,753	2,713	2,713	2,765	2,696	25,900
June 09, 2026	2,736	2,761	2,761	2,790	2,724	25,500
June 08, 2026	2,750	2,736	2,736	2,794	2,715	38,400
June 05, 2026	2,699	2,723	2,723	2,774	2,699	15,200
June 04, 2026	2,642	2,698	2,698	2,729	2,642	29,800
June 03, 2026	2,592	2,635	2,635	2,635	2,557	17,900
June 02, 2026	2,495	2,592	2,592	2,602	2,494	17,300
June 01, 2026	2,600	2,545	2,545	2,604	2,536	19,800
May 29, 2026	2,580	2,600	2,600	2,630	2,559	10,700
May 28, 2026	2,587	2,578	2,578	2,587	2,540	22,100