STrust Co.,Ltd.(3280) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,140	1,150	1,130	1,144	+3	+0.26%	42,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	1,136	1,158	1,136	1,141	+5	+0.44%	58,000
Jan 16, 2026	1,186	1,186	1,129	1,136	-5	-0.44%	101,400
Jan 9, 2026	1,116	1,176	1,116	1,141	+43	+3.92%	87,400
Dec 30, 2025	1,057	1,110	1,057	1,098	+30	+2.81%	33,000
Dec 26, 2025	1,029	1,068	1,027	1,068	+37	+3.59%	58,100
Dec 19, 2025	1,038	1,040	1,020	1,031	-5	-0.48%	28,500
Dec 12, 2025	1,032	1,040	1,030	1,036	-3	-0.29%	18,900
Dec 5, 2025	1,065	1,069	1,031	1,039	-22	-2.07%	32,000
Nov 28, 2025	1,041	1,067	1,040	1,061	+13	+1.24%	27,700
Nov 21, 2025	1,068	1,068	1,022	1,048	-20	-1.87%	42,700
Nov 14, 2025	1,065	1,073	1,065	1,068	+3	+0.28%	23,000
Nov 7, 2025	1,089	1,089	1,060	1,065	-24	-2.20%	14,800
Oct 31, 2025	1,092	1,112	1,078	1,089	+3	+0.28%	25,700
Oct 24, 2025	1,081	1,093	1,072	1,086	+16	+1.50%	26,600
Oct 17, 2025	1,177	1,177	1,067	1,070	-110	-9.32%	127,200
Oct 10, 2025	1,174	1,194	1,171	1,180	+6	+0.51%	106,500
Oct 3, 2025	1,174	1,186	1,169	1,174	0	0.00%	65,000
Sep 26, 2025	1,175	1,180	1,170	1,174	+2	+0.17%	10,600
Sep 19, 2025	1,170	1,175	1,169	1,172	+2	+0.17%	20,100
Sep 12, 2025	1,170	1,177	1,169	1,170	-1	-0.09%	16,800