STrust Co.,Ltd.(3280) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,065	1,069	1,031	1,039	-22	-2.07%	32,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Sep 5, 2025	1,172	1,182	1,169	1,171	0	0.00%	31,100
Aug 29, 2025	1,199	1,202	1,171	1,171	-27	-2.25%	61,600
Aug 22, 2025	1,204	1,212	1,193	1,198	-4	-0.33%	37,900
Aug 15, 2025	1,204	1,210	1,197	1,202	-1	-0.08%	32,500
Aug 8, 2025	1,198	1,210	1,193	1,203	-15	-1.23%	35,500
Aug 1, 2025	1,182	1,220	1,182	1,218	+36	+3.05%	46,800
Jul 25, 2025	1,173	1,187	1,173	1,182	+9	+0.77%	35,300
Jul 18, 2025	1,166	1,203	1,130	1,173	+168	+16.72%	349,200