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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	976	1,008	972	973	-3	-0.31%	17,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	986	996	976	976	-20	-2.01%	31,100
Apr 17, 2026	1,000	1,021	958	996	-89	-8.20%	168,700
Apr 10, 2026	1,065	1,143	1,065	1,085	+20	+1.88%	69,600
Apr 3, 2026	1,054	1,084	1,030	1,065	-24	-2.20%	61,100
Mar 27, 2026	1,063	1,089	1,045	1,089	+9	+0.83%	52,700
Mar 19, 2026	1,105	1,110	1,060	1,080	-12	-1.10%	32,400
Mar 13, 2026	1,082	1,118	1,052	1,092	-19	-1.71%	47,200
Mar 6, 2026	1,160	1,175	1,068	1,111	-66	-5.61%	61,100
Feb 27, 2026	1,160	1,177	1,150	1,177	+18	+1.55%	105,700
Feb 20, 2026	1,150	1,170	1,141	1,159	+6	+0.52%	30,500
Feb 13, 2026	1,141	1,185	1,140	1,153	+13	+1.14%	65,400
Feb 6, 2026	1,140	1,143	1,125	1,140	-1	-0.09%	40,500
Jan 30, 2026	1,140	1,150	1,130	1,141	0	0.00%	54,200
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