STrust Co.,Ltd. (TYO:3280)
Japan · Delayed Price · Currency is JPY 939.00
+1.00 (0.11%)
Sep 10, 2026, 3:07 PM JST
STrust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 938.00 | 945.00 | 938.00 | 939.00 | 939.00 | 0.11% | 9,600 |
| Sep 9, 2026 | 932.00 | 940.00 | 932.00 | 938.00 | 938.00 | 0.43% | 10,600 |
| Sep 8, 2026 | 942.00 | 942.00 | 934.00 | 934.00 | 934.00 | -0.74% | 1,000 |
| Sep 7, 2026 | 936.00 | 948.00 | 934.00 | 941.00 | 941.00 | - | 14,700 |
| Sep 4, 2026 | 936.00 | 941.00 | 936.00 | 941.00 | 941.00 | -0.32% | 2,100 |
| Sep 3, 2026 | 935.00 | 947.00 | 931.00 | 944.00 | 944.00 | 1.40% | 6,000 |
| Sep 2, 2026 | 938.00 | 939.00 | 931.00 | 931.00 | 931.00 | -0.85% | 2,600 |
| Sep 1, 2026 | 933.00 | 939.00 | 933.00 | 939.00 | 939.00 | 0.64% | 2,400 |
| Aug 31, 2026 | 933.00 | 934.00 | 933.00 | 933.00 | 933.00 | - | 3,400 |
| Aug 28, 2026 | 929.00 | 934.00 | 928.00 | 933.00 | 933.00 | 1.73% | 11,900 |
| Aug 27, 2026 | 939.00 | 941.00 | 933.00 | 934.00 | 917.11 | -0.64% | 76,600 |
| Aug 26, 2026 | 933.00 | 940.00 | 932.00 | 940.00 | 923.00 | 0.53% | 1,900 |
| Aug 25, 2026 | 935.00 | 935.00 | 934.00 | 935.00 | 918.09 | - | 1,000 |
| Aug 24, 2026 | 936.00 | 938.00 | 935.00 | 935.00 | 918.09 | -0.11% | 4,100 |
| Aug 21, 2026 | 940.00 | 941.00 | 936.00 | 936.00 | 919.07 | -0.21% | 3,600 |
| Aug 20, 2026 | 936.00 | 942.00 | 931.00 | 938.00 | 921.04 | 0.21% | 2,400 |
| Aug 19, 2026 | 946.00 | 946.00 | 936.00 | 936.00 | 919.07 | -1.47% | 2,400 |
| Aug 18, 2026 | 940.00 | 963.00 | 940.00 | 950.00 | 932.82 | 1.17% | 24,100 |
| Aug 17, 2026 | 924.00 | 940.00 | 924.00 | 939.00 | 922.02 | 2.07% | 7,300 |
| Aug 14, 2026 | 919.00 | 924.00 | 919.00 | 920.00 | 903.36 | -0.43% | 1,700 |
| Aug 13, 2026 | 922.00 | 924.00 | 916.00 | 924.00 | 907.29 | 0.22% | 4,200 |
| Aug 12, 2026 | 916.00 | 924.00 | 915.00 | 922.00 | 905.33 | 0.77% | 2,000 |
| Aug 10, 2026 | 919.00 | 919.00 | 914.00 | 915.00 | 898.45 | -0.44% | 4,200 |
| Aug 7, 2026 | 918.00 | 919.00 | 913.00 | 919.00 | 902.38 | 0.11% | 1,400 |
| Aug 6, 2026 | 916.00 | 922.00 | 916.00 | 918.00 | 901.40 | 0.33% | 1,500 |
| Aug 5, 2026 | 909.00 | 915.00 | 906.00 | 915.00 | 898.45 | 0.66% | 14,900 |
| Aug 4, 2026 | 906.00 | 909.00 | 903.00 | 909.00 | 892.56 | 0.33% | 16,200 |
| Aug 3, 2026 | 909.00 | 916.00 | 906.00 | 906.00 | 889.61 | -0.33% | 9,100 |
| Jul 31, 2026 | 909.00 | 911.00 | 904.00 | 909.00 | 892.56 | - | 5,900 |
| Jul 30, 2026 | 905.00 | 911.00 | 904.00 | 909.00 | 892.56 | 0.22% | 9,400 |
| Jul 29, 2026 | 913.00 | 913.00 | 905.00 | 907.00 | 890.60 | -0.33% | 2,200 |
| Jul 28, 2026 | 911.00 | 913.00 | 906.00 | 910.00 | 893.54 | 0.33% | 7,600 |
| Jul 27, 2026 | 901.00 | 912.00 | 901.00 | 907.00 | 890.60 | 0.78% | 3,100 |
| Jul 24, 2026 | 917.00 | 917.00 | 883.00 | 900.00 | 883.72 | -2.17% | 28,800 |
| Jul 23, 2026 | 926.00 | 927.00 | 910.00 | 920.00 | 903.36 | 0.11% | 8,000 |
| Jul 22, 2026 | 925.00 | 925.00 | 919.00 | 919.00 | 902.38 | 0.33% | 3,500 |
| Jul 21, 2026 | 911.00 | 917.00 | 911.00 | 916.00 | 899.43 | 0.66% | 3,300 |
| Jul 17, 2026 | 930.00 | 930.00 | 910.00 | 910.00 | 893.54 | -1.62% | 20,400 |
| Jul 16, 2026 | 928.00 | 932.00 | 924.00 | 925.00 | 908.27 | -1.07% | 25,300 |
| Jul 15, 2026 | 929.00 | 937.00 | 926.00 | 935.00 | 918.09 | 0.21% | 4,300 |
| Jul 14, 2026 | 939.00 | 939.00 | 900.00 | 933.00 | 916.13 | -0.32% | 12,100 |
| Jul 13, 2026 | 942.00 | 962.00 | 933.00 | 936.00 | 919.07 | -7.23% | 26,300 |
| Jul 10, 2026 | 1,010.00 | 1,019.00 | 1,009.00 | 1,009.00 | 990.75 | 1.71% | 27,400 |
| Jul 9, 2026 | 985.00 | 992.00 | 985.00 | 992.00 | 974.06 | 0.40% | 11,700 |
| Jul 8, 2026 | 985.00 | 988.00 | 985.00 | 988.00 | 970.13 | - | 5,600 |
| Jul 7, 2026 | 987.00 | 992.00 | 987.00 | 988.00 | 970.13 | -0.20% | 3,900 |
| Jul 6, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 972.10 | -0.20% | 6,100 |
| Jul 3, 2026 | 987.00 | 993.00 | 983.00 | 992.00 | 974.06 | 0.51% | 5,000 |
| Jul 2, 2026 | 993.00 | 993.00 | 986.00 | 987.00 | 969.15 | -0.60% | 4,300 |
| Jul 1, 2026 | 990.00 | 993.00 | 990.00 | 993.00 | 975.04 | 0.71% | 1,100 |