kabutan

STrust Co.,Ltd.(3280) Historical

3280
TSE Standard
STrust Co.,Ltd.
1,092
JPY
+16
(+1.49%)
Mar 13, 3:16 pm JST
6.84
USD
Mar 13, 2:16 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jul 30, 2025
1,220 JPY
52 Week Low Apr 7, 2025
741 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
Mar 13, 2026 1,070 1,095 1,070 1,092 +16 +1.49% 7,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 1,096 1,096 1,072 1,076 -20 -1.82% 8,900
Mar 11, 2026 1,094 1,118 1,092 1,096 +1 +0.09% 7,300
Mar 10, 2026 1,092 1,095 1,080 1,095 +12 +1.11% 6,600
Mar 9, 2026 1,082 1,093 1,052 1,083 -28 -2.52% 17,400
Mar 6, 2026 1,106 1,124 1,106 1,111 -1 -0.09% 1,400
Mar 5, 2026 1,102 1,135 1,102 1,112 +24 +2.21% 12,500
Mar 4, 2026 1,116 1,122 1,068 1,088 -44 -3.89% 22,100
Mar 3, 2026 1,175 1,175 1,132 1,132 -30 -2.58% 6,800
Mar 2, 2026 1,160 1,170 1,160 1,162 -15 -1.27% 18,300
Feb 27, 2026 1,157 1,177 1,157 1,177 +16 +1.38% 8,600
Feb 26, 2026 1,150 1,177 1,150 1,161 0 0.00% 22,600
Feb 25, 2026 1,158 1,166 1,154 1,161 +8 +0.69% 68,500
Feb 24, 2026 1,160 1,161 1,150 1,153 -6 -0.52% 6,000
Feb 20, 2026 1,159 1,164 1,155 1,159 -1 -0.09% 3,500
Feb 19, 2026 1,157 1,170 1,152 1,160 +6 +0.52% 9,300
Feb 18, 2026 1,149 1,160 1,145 1,154 +9 +0.79% 4,600
Feb 17, 2026 1,148 1,149 1,144 1,145 0 0.00% 3,200
Feb 16, 2026 1,150 1,150 1,141 1,145 -8 -0.69% 9,900
Feb 13, 2026 1,156 1,163 1,145 1,153 -28 -2.37% 19,400
Feb 12, 2026 1,149 1,185 1,143 1,181 +30 +2.61% 26,500