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

2,686.00

+19(+0.71%)

Updated at May 13 03:30PM

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 ¥1,473.31 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,063.93, while ¥1000 invested 1 year ago would be worth ¥1,066.27. This corresponds to total returns of 47.33%, 6.39%, 6.63%, respectively, with annualized returns of 3.95%, 1.25%, 6.63%.

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
May 12, 2026	2,685	2,667	2,667	2,722	2,640	18,100
May 11, 2026	2,688	2,685	2,685	2,696	2,660	26,600
May 08, 2026	2,712	2,696	2,696	2,747	2,693	22,700
May 07, 2026	2,760	2,734	2,734	2,762	2,713	37,800
May 01, 2026	2,640	2,758	2,758	2,759	2,637	27,700
April 30, 2026	2,694	2,650	2,650	2,716	2,643	36,500
April 28, 2026	2,654	2,679	2,679	2,689	2,654	32,200
April 27, 2026	2,785	2,703	2,703	2,790	2,697	46,900
April 24, 2026	2,833	2,793	2,793	2,850	2,789	26,800
April 23, 2026	2,823	2,832	2,832	2,888	2,812	34,100
April 22, 2026	2,831	2,823	2,823	2,842	2,816	12,800
April 21, 2026	2,941	2,850	2,850	2,941	2,846	17,000
April 20, 2026	2,858	2,891	2,891	2,907	2,857	27,100
April 17, 2026	2,910	2,830	2,830	2,924	2,815	50,400
April 16, 2026	2,979	2,937	2,937	3,080	2,916	66,800
April 15, 2026	2,822	2,979	2,979	2,986	2,822	145,000
April 14, 2026	3,010	2,821	2,821	3,040	2,820	160,000
April 13, 2026	3,115	3,150	3,150	3,165	3,100	22,300
April 10, 2026	3,195	3,150	3,150	3,250	3,135	24,800
April 09, 2026	3,295	3,240	3,240	3,310	3,240	13,500
April 08, 2026	3,335	3,270	3,270	3,345	3,265	23,300
April 07, 2026	3,305	3,290	3,290	3,320	3,230	15,500
April 06, 2026	3,240	3,305	3,305	3,350	3,230	30,700
April 03, 2026	3,100	3,230	3,230	3,230	3,100	29,400
April 02, 2026	3,035	3,110	3,110	3,120	3,035	26,500
April 01, 2026	3,045	3,035	3,035	3,045	2,996	15,700
March 31, 2026	2,949	2,991	2,991	3,015	2,949	13,800
March 30, 2026	2,967	2,985	2,985	3,040	2,931	24,700
March 27, 2026	2,985	3,030	3,030	3,050	2,973	29,700
March 26, 2026	2,985	3,035	3,035	3,050	2,970	22,300
March 25, 2026	3,080	3,025	3,025	3,100	2,999	16,300
March 24, 2026	3,030	3,050	3,050	3,050	2,999	9,200
March 23, 2026	2,991	2,963	2,963	3,015	2,938	21,900
March 19, 2026	3,010	3,075	3,075	3,075	3,000	28,900
March 18, 2026	2,976	3,055	3,055	3,055	2,976	14,800
March 17, 2026	2,976	2,984	2,984	3,015	2,935	13,100
March 16, 2026	2,927	2,976	2,976	3,005	2,927	13,900
March 13, 2026	2,950	2,950	2,950	3,005	2,938	20,100
March 12, 2026	3,055	3,005	3,005	3,055	2,998	13,400
March 11, 2026	3,055	3,060	3,060	3,095	3,035	19,100
March 10, 2026	2,987	3,040	3,040	3,050	2,964	12,800
March 09, 2026	2,900	2,937	2,937	2,970	2,877	20,100
March 06, 2026	3,010	3,020	3,020	3,030	2,983	16,300
March 05, 2026	3,020	3,010	3,010	3,060	2,973	16,800
March 04, 2026	2,940	3,005	2,970	3,010	2,928	15,900
March 03, 2026	2,992	2,984	2,984	3,045	2,950	28,600
March 02, 2026	3,070	3,010	3,010	3,070	2,976	15,100
February 27, 2026	3,065	3,070	3,070	3,080	3,010	21,800
February 26, 2026	2,945	3,040	3,040	3,065	2,945	42,000
February 25, 2026	3,020	3,045	3,015	3,100	3,000	40,200
February 24, 2026	2,930	2,998	2,968.46	2,998	2,930	12,100
February 20, 2026	2,923	2,919	2,890.24	2,930	2,904	14,400
February 19, 2026	2,952	2,973	2,943.71	2,978	2,916	18,000
February 18, 2026	2,913	2,925	2,896.18	2,947	2,905	8,400
February 17, 2026	2,912	2,880	2,851.63	2,912	2,880	20,600
February 16, 2026	2,866	2,890	2,861.53	2,903	2,866	14,800
February 13, 2026	2,964	2,916	2,887.28	2,969	2,901	11,400
February 12, 2026	2,926	2,964	2,934.8	2,974	2,924	18,100
February 10, 2026	2,932	2,926	2,897.18	2,951	2,910	31,400
February 09, 2026	2,915	2,930	2,901.14	2,945	2,904	14,100