STrust Co.,Ltd. (TYO:3280)
Japan · Delayed Price · Currency is JPY 977.00
-17.00 (-1.71%)
Jun 19, 2026, 2:25 PM JST
STrust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 994.00 | 994.00 | 977.00 | 977.00 | 977.00 | -1.71% | 7,600 |
| Jun 18, 2026 | 967.00 | 1,005.00 | 967.00 | 994.00 | 994.00 | 2.47% | 12,900 |
| Jun 17, 2026 | 970.00 | 970.00 | 961.00 | 970.00 | 970.00 | - | 800 |
| Jun 16, 2026 | 961.00 | 975.00 | 961.00 | 970.00 | 970.00 | 1.04% | 10,500 |
| Jun 15, 2026 | 971.00 | 971.00 | 960.00 | 960.00 | 960.00 | -0.62% | 1,700 |
| Jun 12, 2026 | 962.00 | 966.00 | 962.00 | 966.00 | 966.00 | 0.21% | 300 |
| Jun 11, 2026 | 960.00 | 964.00 | 960.00 | 964.00 | 964.00 | -0.21% | 500 |
| Jun 10, 2026 | 966.00 | 966.00 | 961.00 | 966.00 | 966.00 | 0.21% | 400 |
| Jun 9, 2026 | 959.00 | 964.00 | 955.00 | 964.00 | 964.00 | 0.10% | 1,800 |
| Jun 8, 2026 | 963.00 | 963.00 | 963.00 | 963.00 | 963.00 | -1.03% | 600 |
| Jun 5, 2026 | 970.00 | 980.00 | 963.00 | 973.00 | 973.00 | -0.10% | 3,700 |
| Jun 4, 2026 | 945.00 | 1,020.00 | 941.00 | 974.00 | 974.00 | 2.10% | 21,200 |
| Jun 3, 2026 | 962.00 | 962.00 | 946.00 | 954.00 | 954.00 | 0.42% | 6,500 |
| Jun 2, 2026 | 981.00 | 981.00 | 947.00 | 950.00 | 950.00 | -1.66% | 4,200 |
| Jun 1, 2026 | 960.00 | 970.00 | 956.00 | 966.00 | 966.00 | 1.05% | 17,900 |
| May 29, 2026 | 944.00 | 999.00 | 944.00 | 956.00 | 956.00 | 1.81% | 36,100 |
| May 28, 2026 | 936.00 | 939.00 | 921.00 | 939.00 | 939.00 | 0.21% | 3,400 |
| May 27, 2026 | 922.00 | 939.00 | 913.00 | 937.00 | 937.00 | 2.29% | 5,200 |
| May 26, 2026 | 918.00 | 918.00 | 912.00 | 916.00 | 916.00 | 0.66% | 1,400 |
| May 25, 2026 | 907.00 | 922.00 | 907.00 | 910.00 | 910.00 | -0.33% | 3,300 |
| May 22, 2026 | 910.00 | 913.00 | 904.00 | 913.00 | 913.00 | 0.33% | 800 |
| May 21, 2026 | 902.00 | 910.00 | 901.00 | 910.00 | 910.00 | 0.89% | 2,800 |
| May 20, 2026 | 907.00 | 928.00 | 897.00 | 902.00 | 902.00 | -1.10% | 10,000 |
| May 19, 2026 | 910.00 | 915.00 | 902.00 | 912.00 | 912.00 | 0.77% | 5,400 |
| May 18, 2026 | 935.00 | 935.00 | 891.00 | 905.00 | 905.00 | -3.31% | 14,600 |
| May 15, 2026 | 949.00 | 949.00 | 932.00 | 936.00 | 936.00 | -1.47% | 7,000 |
| May 14, 2026 | 945.00 | 953.00 | 941.00 | 950.00 | 950.00 | 0.32% | 6,700 |
| May 13, 2026 | 940.00 | 947.00 | 937.00 | 947.00 | 947.00 | 0.74% | 5,600 |
| May 12, 2026 | 939.00 | 945.00 | 939.00 | 940.00 | 940.00 | -0.74% | 6,100 |
| May 11, 2026 | 950.00 | 951.00 | 939.00 | 947.00 | 947.00 | -0.32% | 5,300 |
| May 8, 2026 | 958.00 | 960.00 | 936.00 | 950.00 | 950.00 | -0.84% | 10,300 |
| May 7, 2026 | 963.00 | 965.00 | 955.00 | 958.00 | 958.00 | -0.52% | 5,000 |
| May 1, 2026 | 966.00 | 966.00 | 955.00 | 963.00 | 963.00 | -0.52% | 16,900 |
| Apr 30, 2026 | 989.00 | 989.00 | 966.00 | 968.00 | 968.00 | -3.01% | 20,100 |
| Apr 28, 2026 | 985.00 | 1,008.00 | 985.00 | 998.00 | 998.00 | 1.53% | 10,500 |
| Apr 27, 2026 | 976.00 | 988.00 | 976.00 | 983.00 | 983.00 | 0.72% | 4,600 |
| Apr 24, 2026 | 984.00 | 984.00 | 976.00 | 976.00 | 976.00 | -0.81% | 4,600 |
| Apr 23, 2026 | 986.00 | 986.00 | 978.00 | 984.00 | 984.00 | -0.51% | 3,200 |
| Apr 22, 2026 | 981.00 | 996.00 | 976.00 | 989.00 | 989.00 | 0.82% | 12,000 |
| Apr 21, 2026 | 976.00 | 991.00 | 976.00 | 981.00 | 981.00 | 0.51% | 2,400 |
| Apr 20, 2026 | 986.00 | 993.00 | 976.00 | 976.00 | 976.00 | -2.01% | 8,900 |
| Apr 17, 2026 | 963.00 | 996.00 | 958.00 | 996.00 | 996.00 | 2.89% | 20,800 |
| Apr 16, 2026 | 966.00 | 971.00 | 958.00 | 968.00 | 968.00 | -0.31% | 11,300 |
| Apr 15, 2026 | 974.00 | 974.00 | 960.00 | 971.00 | 971.00 | 1.25% | 11,000 |
| Apr 14, 2026 | 977.00 | 979.00 | 958.00 | 959.00 | 959.00 | -1.94% | 33,400 |
| Apr 13, 2026 | 1,000.00 | 1,021.00 | 977.00 | 978.00 | 978.00 | -9.86% | 92,200 |
| Apr 10, 2026 | 1,134.00 | 1,143.00 | 1,071.00 | 1,085.00 | 1,085.00 | -4.32% | 40,700 |
| Apr 9, 2026 | 1,120.00 | 1,135.00 | 1,089.00 | 1,134.00 | 1,134.00 | 1.98% | 8,100 |
| Apr 8, 2026 | 1,130.00 | 1,130.00 | 1,097.00 | 1,112.00 | 1,112.00 | 0.09% | 4,500 |
| Apr 7, 2026 | 1,119.00 | 1,124.00 | 1,096.00 | 1,111.00 | 1,111.00 | 0.09% | 5,600 |