CENTRAL SECURITY PATROLS CO - Price History
Monthly price history for 9740.T (CENTRAL SECURITY PATROLS CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,882 | ¥2,882 |
| April 2024 | ¥2,686 | ¥2,686 |
| March 2024 | ¥2,658 | ¥2,658 |
| February 2024 | ¥2,541 | ¥2,541 |
| January 2024 | ¥2,541 | ¥2,546 |
| December 2023 | ¥2,543 | ¥2,548 |
| November 2023 | ¥2,449 | ¥2,454 |
| October 2023 | ¥2,557 | ¥2,562 |
| September 2023 | ¥3,119 | ¥3,125 |
| August 2023 | ¥3,044 | ¥3,050 |
| July 2023 | ¥2,915 | ¥2,926 |
| June 2023 | ¥2,818 | ¥2,828 |
| May 2023 | ¥2,707 | ¥2,717 |
| April 2023 | ¥2,797 | ¥2,807 |
| March 2023 | ¥2,701 | ¥2,711 |
| February 2023 | ¥2,514 | ¥2,523 |
| January 2023 | ¥2,584 | ¥2,620 |
| December 2022 | ¥2,299 | ¥2,331 |
| November 2022 | ¥2,406 | ¥2,439 |
| October 2022 | ¥2,530 | ¥2,565 |
| September 2022 | ¥2,348 | ¥2,381 |
| August 2022 | ¥2,484 | ¥2,519 |
| July 2022 | ¥2,484 | ¥2,544 |
| June 2022 | ¥2,647 | ¥2,711 |
| May 2022 | ¥2,199 | ¥2,252 |
| April 2022 | ¥2,048 | ¥2,097 |
| March 2022 | ¥2,446 | ¥2,505 |
| February 2022 | ¥2,271 | ¥2,326 |
| January 2022 | ¥2,238 | ¥2,294 |
| December 2021 | ¥2,354 | ¥2,413 |
| November 2021 | ¥2,348 | ¥2,407 |
| October 2021 | ¥2,663 | ¥2,729 |
| September 2021 | ¥2,841 | ¥2,912 |
| August 2021 | ¥2,595 | ¥2,660 |
| July 2021 | ¥2,880 | ¥2,978 |
| June 2021 | ¥2,993 | ¥3,095 |
| May 2021 | ¥2,826 | ¥2,922 |
| April 2021 | ¥2,831 | ¥2,928 |
| March 2021 | ¥3,293 | ¥3,405 |
| February 2021 | ¥3,235 | ¥3,345 |
| January 2021 | ¥3,201 | ¥3,315 |
| December 2020 | ¥3,462 | ¥3,585 |
| November 2020 | ¥3,355 | ¥3,475 |
| October 2020 | ¥3,109 | ¥3,220 |
| September 2020 | ¥3,428 | ¥3,550 |
| August 2020 | ¥3,437 | ¥3,560 |
| July 2020 | ¥3,101 | ¥3,230 |
| June 2020 | ¥4,095 | ¥4,265 |
| May 2020 | ¥4,354 | ¥4,535 |
| April 2020 | ¥4,191 | ¥4,365 |
| March 2020 | ¥3,744 | ¥3,900 |
| February 2020 | ¥4,229 | ¥4,405 |
| January 2020 | ¥5,747 | ¥6,010 |
| December 2019 | ¥6,005 | ¥6,280 |
| November 2019 | ¥6,139 | ¥6,420 |
| October 2019 | ¥6,091 | ¥6,370 |
| September 2019 | ¥5,259 | ¥5,500 |
| August 2019 | ¥4,915 | ¥5,140 |
| July 2019 | ¥4,681 | ¥4,915 |
| June 2019 | ¥4,743 | ¥4,980 |
| May 2019 | ¥5,286 | ¥5,550 |
| April 2019 | ¥5,010 | ¥5,260 |
| March 2019 | ¥4,629 | ¥4,860 |
| February 2019 | ¥4,072 | ¥4,275 |
| January 2019 | ¥4,213 | ¥4,425 |
| December 2018 | ¥4,693 | ¥4,930 |
| November 2018 | ¥6,036 | ¥6,340 |
| October 2018 | ¥5,046 | ¥5,300 |
| September 2018 | ¥4,808 | ¥5,050 |
| August 2018 | ¥3,913 | ¥4,110 |
| July 2018 | ¥4,294 | ¥4,530 |
| June 2018 | ¥4,901 | ¥5,170 |
| May 2018 | ¥4,133 | ¥4,360 |
| April 2018 | ¥3,735 | ¥3,940 |
| March 2018 | ¥2,837 | ¥2,993 |
| February 2018 | ¥2,520 | ¥2,658 |
| January 2018 | ¥2,490 | ¥2,641 |
| December 2017 | ¥2,473 | ¥2,623 |
| November 2017 | ¥1,925 | ¥2,041 |
| October 2017 | ¥1,938 | ¥2,055 |
| September 2017 | ¥1,981 | ¥2,101 |
| August 2017 | ¥1,971 | ¥2,090 |
| July 2017 | ¥1,900 | ¥2,028 |
| June 2017 | ¥1,892 | ¥2,020 |
| May 2017 | ¥1,728 | ¥1,845 |
| April 2017 | ¥1,626 | ¥1,736 |
| March 2017 | ¥1,591 | ¥1,699 |
| February 2017 | ¥1,761 | ¥1,880 |
| January 2017 | ¥1,837 | ¥1,963 |
| December 2016 | ¥1,963 | ¥2,098 |
| November 2016 | ¥2,043 | ¥2,184 |
| October 2016 | ¥1,935 | ¥2,068 |
| September 2016 | ¥1,796 | ¥1,919 |
| August 2016 | ¥1,748 | ¥1,868 |
| July 2016 | ¥2,061 | ¥2,219 |
| June 2016 | ¥1,965 | ¥2,116 |
| May 2016 | ¥2,090 | ¥2,250 |
| April 2016 | ¥2,087 | ¥2,247 |
| March 2016 | ¥2,503 | ¥2,695 |
| February 2016 | ¥2,175 | ¥2,342 |
| January 2016 | ¥1,691 | ¥1,825 |
| December 2015 | ¥1,692 | ¥1,826 |
| November 2015 | ¥1,590 | ¥1,716 |
| October 2015 | ¥1,477 | ¥1,594 |
| September 2015 | ¥1,345 | ¥1,452 |
| August 2015 | ¥1,419 | ¥1,531 |
| July 2015 | ¥1,450 | ¥1,580 |
| June 2015 | ¥1,278 | ¥1,392 |
| May 2015 | ¥1,281 | ¥1,395 |
| April 2015 | ¥1,263 | ¥1,376 |
| March 2015 | ¥1,200 | ¥1,307 |
| February 2015 | ¥1,186 | ¥1,292 |
| January 2015 | ¥1,094 | ¥1,205 |
| December 2014 | ¥1,058 | ¥1,165 |
| November 2014 | ¥1,069 | ¥1,177 |
| October 2014 | ¥1,062 | ¥1,169 |
| September 2014 | ¥1,105 | ¥1,217 |
| August 2014 | ¥1,093 | ¥1,203 |
| July 2014 | ¥1,021 | ¥1,137 |
| June 2014 | ¥1,047 | ¥1,166 |
| May 2014 | ¥907 | ¥1,010 |
| April 2014 | ¥932 | ¥1,038 |
| March 2014 | ¥945 | ¥1,053 |
| February 2014 | ¥883 | ¥984 |
| January 2014 | ¥879 | ¥993 |
| December 2013 | ¥849 | ¥959 |
| November 2013 | ¥851 | ¥961 |
| October 2013 | ¥820 | ¥926 |
| September 2013 | ¥831 | ¥939 |
| August 2013 | ¥759 | ¥858 |
| July 2013 | ¥790 | ¥907 |
| June 2013 | ¥788 | ¥904 |
| May 2013 | ¥756 | ¥868 |
| April 2013 | ¥796 | ¥914 |
| March 2013 | ¥735 | ¥843 |
| February 2013 | ¥734 | ¥842 |
| January 2013 | ¥734 | ¥856 |
| December 2012 | ¥696 | ¥812 |
| November 2012 | ¥686 | ¥800 |
| October 2012 | ¥677 | ¥790 |
| September 2012 | ¥674 | ¥786 |
| August 2012 | ¥669 | ¥780 |
| July 2012 | ¥668 | ¥793 |
| June 2012 | ¥674 | ¥800 |
| May 2012 | ¥651 | ¥773 |
| April 2012 | ¥665 | ¥789 |
| March 2012 | ¥670 | ¥795 |
| February 2012 | ¥667 | ¥792 |
| January 2012 | ¥672 | ¥812 |
| December 2011 | ¥649 | ¥784 |
| November 2011 | ¥644 | ¥778 |
| October 2011 | ¥643 | ¥777 |
| September 2011 | ¥661 | ¥798 |
| August 2011 | ¥654 | ¥790 |
| July 2011 | ¥656 | ¥806 |
| June 2011 | ¥663 | ¥815 |
| May 2011 | ¥633 | ¥778 |
| April 2011 | ¥632 | ¥777 |
| March 2011 | ¥677 | ¥832 |
| February 2011 | ¥706 | ¥867 |
| January 2011 | ¥692 | ¥864 |
| December 2010 | ¥677 | ¥845 |
| November 2010 | ¥644 | ¥804 |
| October 2010 | ¥609 | ¥760 |
| September 2010 | ¥610 | ¥761 |
| August 2010 | ¥630 | ¥786 |
| July 2010 | ¥632 | ¥803 |
| June 2010 | ¥631 | ¥802 |
| May 2010 | ¥657 | ¥834 |
| April 2010 | ¥693 | ¥880 |
| March 2010 | ¥715 | ¥908 |
| February 2010 | ¥694 | ¥882 |
| January 2010 | ¥700 | ¥889 |
| December 2009 | ¥730 | ¥927 |
| November 2009 | ¥704 | ¥894 |
| October 2009 | ¥694 | ¥882 |
| September 2009 | ¥738 | ¥938 |
| August 2009 | ¥739 | ¥939 |
| July 2009 | ¥753 | ¥956 |
| June 2009 | ¥746 | ¥948 |
| May 2009 | ¥638 | ¥810 |
| April 2009 | ¥635 | ¥806 |
| March 2009 | ¥666 | ¥846 |
| February 2009 | ¥677 | ¥860 |
| January 2009 | ¥656 | ¥833 |
| December 2008 | ¥701 | ¥890 |
| November 2008 | ¥645 | ¥819 |
| October 2008 | ¥610 | ¥775 |
| September 2008 | ¥686 | ¥872 |
| August 2008 | ¥759 | ¥964 |
| July 2008 | ¥786 | ¥998 |
| June 2008 | ¥800 | ¥1,016 |
| May 2008 | ¥806 | ¥1,024 |
| April 2008 | ¥801 | ¥1,018 |
| March 2008 | ¥747 | ¥949 |
| February 2008 | ¥772 | ¥980 |
| January 2008 | ¥875 | ¥1,125 |
| December 2007 | ¥879 | ¥1,130 |
| November 2007 | ¥787 | ¥1,012 |
| October 2007 | ¥877 | ¥1,128 |
| September 2007 | ¥924 | ¥1,188 |
| August 2007 | ¥925 | ¥1,190 |
| July 2007 | ¥912 | ¥1,185 |
| June 2007 | ¥935 | ¥1,215 |
| May 2007 | ¥875 | ¥1,137 |
| April 2007 | ¥823 | ¥1,070 |
| March 2007 | ¥912 | ¥1,185 |
| February 2007 | ¥893 | ¥1,161 |
| January 2007 | ¥922 | ¥1,203 |
| December 2006 | ¥896 | ¥1,170 |
| November 2006 | ¥868 | ¥1,133 |
| October 2006 | ¥815 | ¥1,064 |
| September 2006 | ¥739 | ¥965 |
| August 2006 | ¥747 | ¥975 |
| July 2006 | ¥696 | ¥909 |
| June 2006 | ¥717 | ¥936 |
| May 2006 | ¥680 | ¥888 |
| April 2006 | ¥754 | ¥984 |
| March 2006 | ¥743 | ¥970 |
| February 2006 | ¥733 | ¥957 |
| January 2006 | ¥762 | ¥995 |
| December 2005 | ¥746 | ¥974 |
| November 2005 | ¥710 | ¥926 |
| October 2005 | ¥659 | ¥860 |
| September 2005 | ¥700 | ¥913 |
| August 2005 | ¥693 | ¥905 |
| July 2005 | ¥687 | ¥896 |
| June 2005 | ¥709 | ¥925 |
| May 2005 | ¥678 | ¥885 |
| April 2005 | ¥662 | ¥864 |
| March 2005 | ¥696 | ¥909 |
| February 2005 | ¥692 | ¥903 |
| January 2005 | ¥646 | ¥850 |
| December 2004 | ¥642 | ¥845 |
| November 2004 | ¥642 | ¥845 |
| October 2004 | ¥605 | ¥796 |
| September 2004 | ¥596 | ¥784 |
| August 2004 | ¥637 | ¥839 |
| July 2004 | ¥663 | ¥880 |
| June 2004 | ¥669 | ¥888 |
| May 2004 | ¥657 | ¥872 |
| April 2004 | ¥663 | ¥881 |
| March 2004 | ¥606 | ¥805 |
| February 2004 | ¥530 | ¥704 |
| January 2004 | ¥553 | ¥738 |
| December 2003 | ¥530 | ¥707 |
| November 2003 | ¥520 | ¥694 |
| October 2003 | ¥495 | ¥660 |
| September 2003 | ¥509 | ¥679 |
| August 2003 | ¥495 | ¥660 |
| July 2003 | ¥460 | ¥620 |
| June 2003 | ¥472 | ¥635 |
| May 2003 | ¥423 | ¥569 |
| April 2003 | ¥401 | ¥540 |
| March 2003 | ¥356 | ¥480 |
| February 2003 | ¥365 | ¥492 |
| January 2003 | ¥383 | ¥522 |
| December 2002 | ¥363 | ¥494 |
| November 2002 | ¥389 | ¥530 |
| October 2002 | ¥404 | ¥551 |
| September 2002 | ¥418 | ¥570 |
| August 2002 | ¥433 | ¥590 |
| July 2002 | ¥466 | ¥641 |
| June 2002 | ¥473 | ¥650 |
| May 2002 | ¥521 | ¥716 |
| April 2002 | ¥534 | ¥735 |
| March 2002 | ¥530 | ¥729 |
| February 2002 | ¥524 | ¥721 |
| January 2002 | ¥526 | ¥730 |
| December 2001 | ¥469 | ¥650 |
| November 2001 | ¥501 | ¥695 |
| October 2001 | ¥566 | ¥785 |
| September 2001 | ¥483 | ¥670 |
| August 2001 | ¥447 | ¥620 |
| July 2001 | ¥450 | ¥630 |
| June 2001 | ¥479 | ¥670 |
| May 2001 | ¥436 | ¥610 |
| April 2001 | ¥429 | ¥600 |
| March 2001 | ¥419 | ¥587 |
| February 2001 | ¥424 | ¥594 |
| January 2001 | ¥458 | ¥647 |
9740.T
Price: ¥2,882
52 week price:
5-year range yield:
Forward Dividend Yield: 0.35%
Payout Ratio: 2.48%
Payout Ratio Range:
Dividend Per Share: 10.00 JPY
Earnings Per Share: 403.65 JPY
P/E Ratio: 6.39
Exchange: JPX
Sector: Industrials
Industry: Security & Protection Services
Market Capitalization: 39.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: 20.83%
DGR5: 26.79%
DGR10: 16.10%