Central Security Patrols Co., Ltd. 9740
TSE · Japan · Commercial Services
¥2,613.00-41.00 (-1.54%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,613.00 | -1.54% | ¥2,632.00 | ¥2,653.00 | ¥2,610.00 | 35.40K |
| 2026-10-01 | ¥2,654.00 | +0.04% | ¥2,652.00 | ¥2,673.00 | ¥2,629.00 | 23.90K |
| 2026-09-30 | ¥2,653.00 | +0.26% | ¥2,643.00 | ¥2,677.00 | ¥2,640.00 | 16.10K |
| 2026-09-29 | ¥2,646.00 | -1.67% | ¥2,650.00 | ¥2,671.00 | ¥2,635.00 | 27.90K |
| 2026-09-28 | ¥2,691.00 | +0.26% | ¥2,667.00 | ¥2,707.00 | ¥2,667.00 | 18.00K |
| 2026-09-25 | ¥2,684.00 | +0.79% | ¥2,654.00 | ¥2,686.00 | ¥2,638.00 | 27.00K |
| 2026-09-24 | ¥2,663.00 | -1.41% | ¥2,670.00 | ¥2,687.00 | ¥2,651.00 | 40.70K |
| 2026-09-18 | ¥2,701.00 | +0.37% | ¥2,676.00 | ¥2,705.00 | ¥2,658.00 | 26.80K |
| 2026-09-17 | ¥2,691.00 | +0.49% | ¥2,671.00 | ¥2,704.00 | ¥2,665.00 | 21.50K |
| 2026-09-16 | ¥2,678.00 | +0.87% | ¥2,636.00 | ¥2,692.00 | ¥2,636.00 | 12.40K |
| 2026-09-15 | ¥2,655.00 | -0.19% | ¥2,613.00 | ¥2,673.00 | ¥2,613.00 | 19.80K |
| 2026-09-14 | ¥2,660.00 | +1.29% | ¥2,673.00 | ¥2,680.00 | ¥2,641.00 | 15.60K |
| 2026-09-11 | ¥2,626.00 | -1.02% | ¥2,640.00 | ¥2,653.00 | ¥2,606.00 | 20.40K |
| 2026-09-10 | ¥2,653.00 | +0.42% | ¥2,621.00 | ¥2,662.00 | ¥2,621.00 | 17.10K |
| 2026-09-09 | ¥2,642.00 | -1.20% | ¥2,665.00 | ¥2,665.00 | ¥2,637.00 | 14.20K |
| 2026-09-08 | ¥2,674.00 | -0.82% | ¥2,666.00 | ¥2,700.00 | ¥2,654.00 | 16.00K |
| 2026-09-07 | ¥2,696.00 | -1.75% | ¥2,744.00 | ¥2,744.00 | ¥2,684.00 | 17.50K |
| 2026-09-04 | ¥2,744.00 | +0.51% | ¥2,717.00 | ¥2,749.00 | ¥2,717.00 | 14.30K |
| 2026-09-03 | ¥2,730.00 | -2.19% | ¥2,748.00 | ¥2,782.00 | ¥2,724.00 | 25.20K |
| 2026-09-02 | ¥2,791.00 | -0.32% | ¥2,800.00 | ¥2,814.00 | ¥2,774.00 | 31.00K |
| 2026-09-01 | ¥2,800.00 | +0.39% | ¥2,789.00 | ¥2,815.00 | ¥2,762.00 | 24.00K |
| 2026-08-31 | ¥2,789.00 | +0.25% | ¥2,780.00 | ¥2,797.00 | ¥2,727.00 | 36.90K |
| 2026-08-28 | ¥2,782.00 | -1.10% | ¥2,750.00 | ¥2,793.00 | ¥2,700.00 | 35.20K |
| 2026-08-27 | ¥2,813.00 | +0.36% | ¥2,782.00 | ¥2,833.00 | ¥2,756.00 | 37.50K |
| 2026-08-26 | ¥2,803.00 | -0.04% | ¥2,762.00 | ¥2,817.00 | ¥2,762.00 | 19.50K |
| 2026-08-25 | ¥2,804.00 | +0.32% | ¥2,775.00 | ¥2,810.00 | ¥2,771.00 | 17.80K |
| 2026-08-24 | ¥2,795.00 | -0.36% | ¥2,784.00 | ¥2,814.00 | ¥2,774.00 | 21.70K |
| 2026-08-21 | ¥2,805.00 | +1.04% | ¥2,776.00 | ¥2,820.00 | ¥2,757.00 | 20.70K |
| 2026-08-20 | ¥2,776.00 | +1.06% | ¥2,747.00 | ¥2,776.00 | ¥2,729.00 | 22.00K |
| 2026-08-19 | ¥2,747.00 | -1.29% | ¥2,733.00 | ¥2,780.00 | ¥2,733.00 | 22.70K |
| 2026-08-18 | ¥2,783.00 | +0.91% | ¥2,746.00 | ¥2,783.00 | ¥2,729.00 | 26.20K |
| 2026-08-17 | ¥2,758.00 | -0.65% | ¥2,760.00 | ¥2,795.00 | ¥2,746.00 | 21.90K |
| 2026-08-14 | ¥2,776.00 | +2.62% | ¥2,661.00 | ¥2,786.00 | ¥2,661.00 | 37.40K |
| 2026-08-13 | ¥2,705.00 | -0.04% | ¥2,660.00 | ¥2,713.00 | ¥2,660.00 | 20.50K |
| 2026-08-12 | ¥2,706.00 | +1.61% | ¥2,686.00 | ¥2,706.00 | ¥2,658.00 | 24.10K |
| 2026-08-10 | ¥2,663.00 | -1.30% | ¥2,690.00 | ¥2,690.00 | ¥2,630.00 | 27.80K |
| 2026-08-07 | ¥2,698.00 | +0.75% | ¥2,696.00 | ¥2,712.00 | ¥2,667.00 | 26.50K |
| 2026-08-06 | ¥2,678.00 | +0.19% | ¥2,643.00 | ¥2,687.00 | ¥2,640.00 | 15.20K |
| 2026-08-05 | ¥2,673.00 | +0.68% | ¥2,674.00 | ¥2,691.00 | ¥2,648.00 | 21.00K |
| 2026-08-04 | ¥2,655.00 | -3.14% | ¥2,700.00 | ¥2,701.00 | ¥2,642.00 | 29.80K |
| 2026-08-03 | ¥2,741.00 | -1.62% | ¥2,786.00 | ¥2,786.00 | ¥2,720.00 | 25.20K |
| 2026-07-31 | ¥2,786.00 | -1.76% | ¥2,805.00 | ¥2,806.00 | ¥2,755.00 | 27.60K |
| 2026-07-30 | ¥2,836.00 | -2.78% | ¥2,772.00 | ¥2,868.00 | ¥2,765.00 | 37.10K |
| 2026-07-29 | ¥2,917.00 | +5.08% | ¥2,784.00 | ¥2,917.00 | ¥2,750.00 | 29.70K |
| 2026-07-28 | ¥2,776.00 | +0.36% | ¥2,741.00 | ¥2,800.00 | ¥2,730.00 | 25.70K |
| 2026-07-27 | ¥2,766.00 | +1.54% | ¥2,728.00 | ¥2,797.00 | ¥2,703.00 | 23.00K |
| 2026-07-24 | ¥2,724.00 | -0.26% | ¥2,717.00 | ¥2,737.00 | ¥2,702.00 | 17.50K |
| 2026-07-23 | ¥2,731.00 | -2.39% | ¥2,735.00 | ¥2,746.00 | ¥2,719.00 | 22.90K |
| 2026-07-22 | ¥2,798.00 | -0.67% | ¥2,794.00 | ¥2,798.00 | ¥2,739.00 | 13.40K |
| 2026-07-21 | ¥2,817.00 | +0.14% | ¥2,813.00 | ¥2,849.00 | ¥2,810.00 | 10.20K |
| 2026-07-17 | ¥2,813.00 | -1.16% | ¥2,861.00 | ¥2,866.00 | ¥2,792.00 | 20.70K |
| 2026-07-16 | ¥2,846.00 | +1.68% | ¥2,823.00 | ¥2,881.00 | ¥2,823.00 | 25.70K |
| 2026-07-15 | ¥2,799.00 | +1.19% | ¥2,797.00 | ¥2,799.00 | ¥2,770.00 | 11.80K |
| 2026-07-14 | ¥2,766.00 | +0.18% | ¥2,772.00 | ¥2,809.00 | ¥2,762.00 | 8.60K |
| 2026-07-13 | ¥2,761.00 | +1.21% | ¥2,719.00 | ¥2,791.00 | ¥2,719.00 | 15.90K |
| 2026-07-10 | ¥2,728.00 | -1.16% | ¥2,762.00 | ¥2,772.00 | ¥2,728.00 | 26.70K |
| 2026-07-09 | ¥2,760.00 | -3.40% | ¥2,842.00 | ¥2,845.00 | ¥2,732.00 | 44.20K |
| 2026-07-08 | ¥2,857.00 | +4.73% | ¥2,778.00 | ¥2,913.00 | ¥2,760.00 | 98.70K |
| 2026-07-07 | ¥2,728.00 | +0.44% | ¥2,728.00 | ¥2,752.00 | ¥2,718.00 | 17.40K |
| 2026-07-06 | ¥2,716.00 | +0.82% | ¥2,694.00 | ¥2,722.00 | ¥2,686.00 | 15.60K |
| 2026-07-03 | ¥2,694.00 | +1.78% | ¥2,689.00 | ¥2,699.00 | ¥2,669.00 | 15.00K |
| 2026-07-02 | ¥2,647.00 | +1.89% | ¥2,586.00 | ¥2,678.00 | ¥2,586.00 | 17.70K |
| 2026-07-01 | ¥2,598.00 | +1.05% | ¥2,581.00 | ¥2,615.00 | ¥2,561.00 | 18.50K |
| 2026-06-30 | ¥2,571.00 | +0.16% | ¥2,574.00 | ¥2,597.00 | ¥2,571.00 | 17.20K |
| 2026-06-29 | ¥2,567.00 | +1.14% | ¥2,553.00 | ¥2,613.00 | ¥2,548.00 | 23.70K |
| 2026-06-26 | ¥2,538.00 | -0.55% | ¥2,534.00 | ¥2,557.00 | ¥2,531.00 | 16.30K |
| 2026-06-25 | ¥2,552.00 | -0.62% | ¥2,582.00 | ¥2,582.00 | ¥2,534.00 | 35.90K |
| 2026-06-24 | ¥2,568.00 | +0.23% | ¥2,595.00 | ¥2,605.00 | ¥2,557.00 | 23.70K |
| 2026-06-23 | ¥2,562.00 | +0.23% | ¥2,561.00 | ¥2,582.00 | ¥2,540.00 | 19.30K |
| 2026-06-22 | ¥2,556.00 | -0.27% | ¥2,549.00 | ¥2,564.00 | ¥2,517.00 | 18.20K |
| 2026-06-19 | ¥2,563.00 | -0.39% | ¥2,573.00 | ¥2,586.00 | ¥2,551.00 | 32.20K |
| 2026-06-18 | ¥2,573.00 | +0.90% | ¥2,600.00 | ¥2,600.00 | ¥2,547.00 | 11.40K |
| 2026-06-17 | ¥2,550.00 | -2.22% | ¥2,608.00 | ¥2,623.00 | ¥2,550.00 | 23.80K |
| 2026-06-16 | ¥2,608.00 | -2.47% | ¥2,646.00 | ¥2,646.00 | ¥2,590.00 | 16.80K |
| 2026-06-15 | ¥2,674.00 | -1.04% | ¥2,722.00 | ¥2,722.00 | ¥2,654.00 | 10.90K |
| 2026-06-12 | ¥2,702.00 | -0.11% | ¥2,712.00 | ¥2,769.00 | ¥2,656.00 | 28.80K |
| 2026-06-11 | ¥2,705.00 | -0.29% | ¥2,696.00 | ¥2,723.00 | ¥2,679.00 | 9.50K |
| 2026-06-10 | ¥2,713.00 | -1.74% | ¥2,753.00 | ¥2,765.00 | ¥2,696.00 | 25.90K |
| 2026-06-09 | ¥2,761.00 | +0.91% | ¥2,736.00 | ¥2,790.00 | ¥2,724.00 | 25.50K |
| 2026-06-08 | ¥2,736.00 | +0.48% | ¥2,750.00 | ¥2,794.00 | ¥2,715.00 | 38.40K |
| 2026-06-05 | ¥2,723.00 | +0.93% | ¥2,699.00 | ¥2,774.00 | ¥2,699.00 | 15.20K |
| 2026-06-04 | ¥2,698.00 | +2.39% | ¥2,642.00 | ¥2,729.00 | ¥2,642.00 | 29.80K |
| 2026-06-03 | ¥2,635.00 | +1.66% | ¥2,592.00 | ¥2,635.00 | ¥2,557.00 | 17.90K |
| 2026-06-02 | ¥2,592.00 | +1.85% | ¥2,495.00 | ¥2,602.00 | ¥2,494.00 | 17.30K |
| 2026-06-01 | ¥2,545.00 | -2.12% | ¥2,600.00 | ¥2,604.00 | ¥2,536.00 | 19.80K |
| 2026-05-29 | ¥2,600.00 | +0.85% | ¥2,580.00 | ¥2,630.00 | ¥2,559.00 | 10.70K |
| 2026-05-28 | ¥2,578.00 | -2.24% | ¥2,587.00 | ¥2,587.00 | ¥2,543.00 | 22.10K |
| 2026-05-27 | ¥2,637.00 | +5.06% | ¥2,560.00 | ¥2,651.00 | ¥2,559.00 | 75.30K |
| 2026-05-26 | ¥2,510.00 | -1.18% | ¥2,550.00 | ¥2,550.00 | ¥2,483.00 | 22.40K |
| 2026-05-25 | ¥2,540.00 | -2.04% | ¥2,592.00 | ¥2,592.00 | ¥2,507.00 | 27.50K |