kabutan

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

9740
TSE Prime
CENTRAL SECURITY PATROLS CO.,LTD.
3,070
JPY
-10
(-0.32%)
Dec 5, 2:21 pm JST
19.83
USD
Dec 5, 12:21 am EST
Result
PTS
outside of trading hours
3,065.5
Dec 5, 2:19 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,780 3,140 2,780 3,070 +265 +9.45% 214,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,693 2,835 2,677 2,805 +155 +5.85% 105,500
Nov 21, 2025 2,636 2,664 2,560 2,650 +9 +0.34% 80,400
Nov 14, 2025 2,597 2,650 2,591 2,641 +41 +1.58% 71,700
Nov 7, 2025 2,721 2,737 2,564 2,600 -126 -4.62% 106,100
Oct 31, 2025 2,744 2,751 2,637 2,726 +31 +1.15% 235,300
Oct 24, 2025 2,570 2,700 2,546 2,695 +149 +5.85% 116,000
Oct 17, 2025 2,425 2,582 2,425 2,546 +116 +4.77% 218,900
Oct 10, 2025 2,576 2,647 2,413 2,430 -113 -4.44% 374,300
Oct 3, 2025 2,577 2,588 2,487 2,543 -46 -1.78% 105,100
Sep 26, 2025 2,532 2,602 2,529 2,589 +56 +2.21% 99,800
Sep 19, 2025 2,522 2,560 2,497 2,533 +11 +0.44% 73,300
Sep 12, 2025 2,522 2,554 2,495 2,522 -3 -0.12% 74,600
Sep 5, 2025 2,487 2,545 2,464 2,525 +37 +1.49% 74,300
Aug 29, 2025 2,563 2,563 2,433 2,488 -64 -2.51% 123,300
Aug 22, 2025 2,523 2,582 2,523 2,552 +47 +1.88% 82,800
Aug 15, 2025 2,528 2,563 2,496 2,505 -23 -0.91% 88,200
Aug 8, 2025 2,398 2,535 2,373 2,528 +110 +4.55% 121,100
Aug 1, 2025 2,321 2,419 2,321 2,418 +98 +4.22% 107,500
Jul 25, 2025 2,272 2,349 2,259 2,320 +33 +1.44% 115,500
Jul 18, 2025 2,350 2,358 2,263 2,287 -51 -2.18% 102,900