kabutan

STrust Co.,Ltd.(3280) Historical

3280
TSE Standard
STrust Co.,Ltd.
1,039
JPY
-3
(-0.29%)
Dec 5, 12:58 pm JST
6.69
USD
Dec 4, 10:58 pm EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Jul 30, 2025
1,220 JPY
52 Week Low Dec 9, 2024
679 JPY
Yearly High Jul 30, 2025
1,220 JPY
Yearly Low Jan 14, 2025
710 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,047 1,047 1,039 1,039 -3 -0.29% 7,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,044 1,048 1,034 1,042 -2 -0.19% 5,800
Dec 3, 2025 1,043 1,047 1,031 1,044 +1 +0.10% 12,700
Dec 2, 2025 1,064 1,064 1,043 1,043 -21 -1.97% 2,400
Dec 1, 2025 1,065 1,069 1,063 1,064 +3 +0.28% 3,000
Nov 28, 2025 1,060 1,061 1,050 1,061 -4 -0.38% 5,400
Nov 27, 2025 1,066 1,067 1,056 1,065 +10 +0.95% 2,300
Nov 26, 2025 1,048 1,055 1,040 1,055 +13 +1.25% 14,800
Nov 25, 2025 1,041 1,048 1,040 1,042 -6 -0.57% 5,200
Nov 21, 2025 1,033 1,048 1,022 1,048 +5 +0.48% 3,600
Nov 20, 2025 1,026 1,052 1,026 1,043 +17 +1.66% 14,500
Nov 19, 2025 1,037 1,037 1,022 1,026 -11 -1.06% 8,800
Nov 18, 2025 1,059 1,060 1,025 1,037 -20 -1.89% 6,300
Nov 17, 2025 1,068 1,068 1,034 1,057 -11 -1.03% 9,500
Nov 14, 2025 1,070 1,073 1,068 1,068 -2 -0.19% 9,600
Nov 13, 2025 1,073 1,073 1,069 1,070 +1 +0.09% 1,800
Nov 12, 2025 1,067 1,070 1,066 1,069 -4 -0.37% 1,000
Nov 11, 2025 1,066 1,073 1,066 1,073 +7 +0.66% 1,300
Nov 10, 2025 1,065 1,072 1,065 1,066 +1 +0.09% 9,300
Nov 7, 2025 1,064 1,070 1,063 1,065 -9 -0.84% 3,600
Nov 6, 2025 1,073 1,074 1,071 1,074 +8 +0.75% 3,400