STrust Co.,Ltd.(3280) Historical

52 Week High Jul 30, 2025

1,220 JPY

52 Week Low May 7, 2025

905 JPY

Yearly High Jan 13, 2026

1,186 JPY

Yearly Low Apr 14, 2026

958 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	985	1,008	985	998	+15	+1.53%	10,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	976	988	976	983	+7	+0.72%	4,600
Apr 24, 2026	984	984	976	976	-8	-0.81%	4,600
Apr 23, 2026	986	986	978	984	-5	-0.51%	3,200
Apr 22, 2026	981	996	976	989	+8	+0.82%	12,000
Apr 21, 2026	976	991	976	981	+5	+0.51%	2,400
Apr 20, 2026	986	993	976	976	-20	-2.01%	8,900
Apr 17, 2026	963	996	958	996	+28	+2.89%	20,800
Apr 16, 2026	966	971	958	968	-3	-0.31%	11,300
Apr 15, 2026	974	974	960	971	+12	+1.25%	11,000
Apr 14, 2026	977	979	958	959	-19	-1.94%	33,400
Apr 13, 2026	1,000	1,021	977	978	-107	-9.86%	92,200
Apr 10, 2026	1,134	1,143	1,071	1,085	-49	-4.32%	40,700
Apr 9, 2026	1,120	1,135	1,089	1,134	+22	+1.98%	8,100
Apr 8, 2026	1,130	1,130	1,097	1,112	+1	+0.09%	4,500
Apr 7, 2026	1,119	1,124	1,096	1,111	+1	+0.09%	5,600
Apr 6, 2026	1,065	1,128	1,065	1,110	+45	+4.23%	10,700
Apr 3, 2026	1,065	1,073	1,060	1,065	0	0.00%	6,500
Apr 2, 2026	1,062	1,073	1,051	1,065	-8	-0.75%	17,600
Apr 1, 2026	1,055	1,084	1,050	1,073	+27	+2.58%	8,000
Mar 31, 2026	1,037	1,052	1,030	1,046	-6	-0.57%	7,000