STrust Co.,Ltd. (TYO:3280)
Japan · Delayed Price · Currency is JPY 1,146.00
-8.00 (-0.69%)
At close: Jan 22, 2026
STrust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,140.00 | 1,158.00 | 1,140.00 | 1,153.00 | - | -0.09% | 16,800 |
| Jan 21, 2026 | 1,152.00 | 1,154.00 | 1,142.00 | 1,154.00 | 1,154.00 | 0.17% | 6,600 |
| Jan 20, 2026 | 1,147.00 | 1,155.00 | 1,147.00 | 1,152.00 | 1,152.00 | 0.44% | 4,200 |
| Jan 19, 2026 | 1,136.00 | 1,148.00 | 1,136.00 | 1,147.00 | 1,147.00 | 0.97% | 15,100 |
| Jan 16, 2026 | 1,133.00 | 1,140.00 | 1,130.00 | 1,136.00 | 1,136.00 | 0.26% | 5,300 |
| Jan 15, 2026 | 1,135.00 | 1,142.00 | 1,131.00 | 1,133.00 | 1,133.00 | -0.79% | 10,300 |
| Jan 14, 2026 | 1,142.00 | 1,152.00 | 1,136.00 | 1,142.00 | 1,142.00 | 0.26% | 12,400 |
| Jan 13, 2026 | 1,186.00 | 1,186.00 | 1,129.00 | 1,139.00 | 1,139.00 | -0.18% | 73,400 |
| Jan 9, 2026 | 1,153.00 | 1,172.00 | 1,137.00 | 1,141.00 | 1,141.00 | -1.04% | 34,000 |
| Jan 8, 2026 | 1,176.00 | 1,176.00 | 1,147.00 | 1,153.00 | 1,153.00 | -1.62% | 10,900 |
| Jan 7, 2026 | 1,157.00 | 1,172.00 | 1,150.00 | 1,172.00 | 1,172.00 | 1.91% | 9,800 |
| Jan 6, 2026 | 1,142.00 | 1,155.00 | 1,136.00 | 1,150.00 | 1,150.00 | 1.05% | 10,800 |
| Jan 5, 2026 | 1,116.00 | 1,145.00 | 1,116.00 | 1,138.00 | 1,138.00 | 3.64% | 21,900 |
| Dec 30, 2025 | 1,092.00 | 1,110.00 | 1,084.00 | 1,098.00 | 1,098.00 | 1.01% | 15,100 |
| Dec 29, 2025 | 1,057.00 | 1,100.00 | 1,057.00 | 1,087.00 | 1,087.00 | 1.78% | 17,900 |
| Dec 26, 2025 | 1,050.00 | 1,068.00 | 1,050.00 | 1,068.00 | 1,068.00 | 1.71% | 4,500 |
| Dec 25, 2025 | 1,044.00 | 1,050.00 | 1,037.00 | 1,050.00 | 1,050.00 | 1.06% | 3,900 |
| Dec 24, 2025 | 1,028.00 | 1,040.00 | 1,028.00 | 1,039.00 | 1,039.00 | 1.17% | 17,900 |
| Dec 23, 2025 | 1,029.00 | 1,030.00 | 1,027.00 | 1,027.00 | 1,027.00 | -0.19% | 11,000 |
| Dec 22, 2025 | 1,029.00 | 1,031.00 | 1,028.00 | 1,029.00 | 1,029.00 | -0.19% | 20,800 |
| Dec 19, 2025 | 1,025.00 | 1,031.00 | 1,021.00 | 1,031.00 | 1,031.00 | 0.78% | 8,500 |
| Dec 18, 2025 | 1,022.00 | 1,040.00 | 1,021.00 | 1,023.00 | 1,023.00 | - | 4,500 |
| Dec 17, 2025 | 1,026.00 | 1,026.00 | 1,020.00 | 1,023.00 | 1,023.00 | -0.29% | 2,300 |
| Dec 16, 2025 | 1,029.00 | 1,030.00 | 1,024.00 | 1,026.00 | 1,026.00 | -0.29% | 2,400 |
| Dec 15, 2025 | 1,038.00 | 1,038.00 | 1,022.00 | 1,029.00 | 1,029.00 | -0.68% | 10,800 |
| Dec 12, 2025 | 1,037.00 | 1,040.00 | 1,035.00 | 1,036.00 | 1,036.00 | 0.58% | 6,500 |
| Dec 11, 2025 | 1,033.00 | 1,035.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.29% | 3,600 |
| Dec 10, 2025 | 1,032.00 | 1,033.00 | 1,030.00 | 1,033.00 | 1,033.00 | 0.10% | 3,300 |
| Dec 9, 2025 | 1,037.00 | 1,037.00 | 1,032.00 | 1,032.00 | 1,032.00 | -0.29% | 800 |
| Dec 8, 2025 | 1,032.00 | 1,036.00 | 1,031.00 | 1,035.00 | 1,035.00 | -0.38% | 4,700 |
| Dec 5, 2025 | 1,047.00 | 1,047.00 | 1,039.00 | 1,039.00 | 1,039.00 | -0.29% | 8,100 |
| Dec 4, 2025 | 1,044.00 | 1,048.00 | 1,034.00 | 1,042.00 | 1,042.00 | -0.19% | 5,800 |
| Dec 3, 2025 | 1,043.00 | 1,047.00 | 1,031.00 | 1,044.00 | 1,044.00 | 0.10% | 12,700 |
| Dec 2, 2025 | 1,064.00 | 1,064.00 | 1,043.00 | 1,043.00 | 1,043.00 | -1.97% | 2,400 |
| Dec 1, 2025 | 1,065.00 | 1,069.00 | 1,063.00 | 1,064.00 | 1,064.00 | 0.28% | 3,000 |
| Nov 28, 2025 | 1,060.00 | 1,061.00 | 1,050.00 | 1,061.00 | 1,061.00 | -0.38% | 5,400 |
| Nov 27, 2025 | 1,066.00 | 1,067.00 | 1,056.00 | 1,065.00 | 1,065.00 | 0.95% | 2,300 |
| Nov 26, 2025 | 1,048.00 | 1,055.00 | 1,040.00 | 1,055.00 | 1,055.00 | 1.25% | 14,800 |
| Nov 25, 2025 | 1,041.00 | 1,048.00 | 1,040.00 | 1,042.00 | 1,042.00 | -0.57% | 5,200 |
| Nov 21, 2025 | 1,033.00 | 1,048.00 | 1,022.00 | 1,048.00 | 1,048.00 | 0.48% | 3,600 |
| Nov 20, 2025 | 1,026.00 | 1,052.00 | 1,026.00 | 1,043.00 | 1,043.00 | 1.66% | 14,500 |
| Nov 19, 2025 | 1,037.00 | 1,037.00 | 1,022.00 | 1,026.00 | 1,026.00 | -1.06% | 8,800 |
| Nov 18, 2025 | 1,059.00 | 1,060.00 | 1,025.00 | 1,037.00 | 1,037.00 | -1.89% | 6,300 |
| Nov 17, 2025 | 1,068.00 | 1,068.00 | 1,034.00 | 1,057.00 | 1,057.00 | -1.03% | 9,500 |
| Nov 14, 2025 | 1,070.00 | 1,073.00 | 1,068.00 | 1,068.00 | 1,068.00 | -0.19% | 9,600 |
| Nov 13, 2025 | 1,073.00 | 1,073.00 | 1,069.00 | 1,070.00 | 1,070.00 | 0.09% | 1,800 |
| Nov 12, 2025 | 1,067.00 | 1,070.00 | 1,066.00 | 1,069.00 | 1,069.00 | -0.37% | 1,000 |
| Nov 11, 2025 | 1,066.00 | 1,073.00 | 1,066.00 | 1,073.00 | 1,073.00 | 0.66% | 1,300 |
| Nov 10, 2025 | 1,065.00 | 1,072.00 | 1,065.00 | 1,066.00 | 1,066.00 | 0.09% | 9,300 |
| Nov 7, 2025 | 1,064.00 | 1,070.00 | 1,063.00 | 1,065.00 | 1,065.00 | -0.84% | 3,600 |