kabutan

CENTRAL SECURITY PATROLS CO.,LTD.(9740) Historical

9740
TSE Prime
CENTRAL SECURITY PATROLS CO.,LTD.
3,075
JPY
-5
(-0.16%)
Dec 5, 1:28 pm JST
19.85
USD
Dec 4, 11:28 pm EST
Result
PTS
outside of trading hours
3,076
Dec 5, 1:27 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 4, 2025
3,080 JPY
52 Week Low Jul 1, 2025
2,201 JPY
Yearly High Dec 4, 2025
3,080 JPY
Yearly Low Jul 1, 2025
2,201 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,080 3,140 3,045 3,075 -5 -0.16% 42,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,963 3,080 2,935 3,080 +146 +4.98% 53,700
Dec 3, 2025 2,860 2,967 2,860 2,934 +74 +2.59% 57,800
Dec 2, 2025 2,831 2,885 2,818 2,860 +38 +1.35% 36,300
Dec 1, 2025 2,780 2,840 2,780 2,822 +17 +0.61% 21,600
Nov 28, 2025 2,802 2,835 2,800 2,805 +29 +1.04% 26,500
Nov 27, 2025 2,722 2,788 2,722 2,776 +8 +0.29% 23,300
Nov 26, 2025 2,745 2,781 2,705 2,768 +84 +3.13% 29,200
Nov 25, 2025 2,693 2,707 2,677 2,684 +34 +1.28% 26,500
Nov 21, 2025 2,575 2,650 2,575 2,650 +75 +2.91% 16,200
Nov 20, 2025 2,585 2,586 2,560 2,575 -10 -0.39% 12,300
Nov 19, 2025 2,604 2,604 2,575 2,585 +6 +0.23% 14,700
Nov 18, 2025 2,650 2,650 2,579 2,579 -65 -2.46% 21,200
Nov 17, 2025 2,636 2,664 2,629 2,644 +3 +0.11% 16,000
Nov 14, 2025 2,613 2,643 2,601 2,641 +26 +0.99% 13,400
Nov 13, 2025 2,624 2,642 2,600 2,615 -9 -0.34% 9,900
Nov 12, 2025 2,627 2,650 2,604 2,624 +11 +0.42% 19,600
Nov 11, 2025 2,630 2,632 2,597 2,613 +8 +0.31% 16,200
Nov 10, 2025 2,597 2,616 2,591 2,605 +5 +0.19% 12,600
Nov 7, 2025 2,665 2,691 2,574 2,600 -90 -3.35% 33,400
Nov 6, 2025 2,632 2,724 2,619 2,690 +80 +3.07% 27,200