STrust Co.,Ltd. (TYO:3280)
Japan · Delayed Price · Currency is JPY 956.00
+17.00 (1.81%)
May 29, 2026, 3:30 PM JST
STrust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 1,065.00 | 1,128.00 | 1,065.00 | 1,110.00 | 1,110.00 | 4.23% | 10,700 |
| Apr 3, 2026 | 1,065.00 | 1,073.00 | 1,060.00 | 1,065.00 | 1,065.00 | - | 6,500 |
| Apr 2, 2026 | 1,062.00 | 1,073.00 | 1,051.00 | 1,065.00 | 1,065.00 | -0.75% | 17,600 |
| Apr 1, 2026 | 1,055.00 | 1,084.00 | 1,050.00 | 1,073.00 | 1,073.00 | 2.58% | 8,000 |
| Mar 31, 2026 | 1,037.00 | 1,052.00 | 1,030.00 | 1,046.00 | 1,046.00 | -0.57% | 7,000 |
| Mar 30, 2026 | 1,054.00 | 1,071.00 | 1,036.00 | 1,052.00 | 1,052.00 | -3.40% | 22,000 |
| Mar 27, 2026 | 1,046.00 | 1,089.00 | 1,045.00 | 1,089.00 | 1,089.00 | 3.13% | 13,700 |
| Mar 26, 2026 | 1,073.00 | 1,073.00 | 1,050.00 | 1,056.00 | 1,056.00 | -1.49% | 12,300 |
| Mar 25, 2026 | 1,059.00 | 1,073.00 | 1,050.00 | 1,072.00 | 1,072.00 | 1.80% | 11,300 |
| Mar 24, 2026 | 1,059.00 | 1,059.00 | 1,048.00 | 1,053.00 | 1,053.00 | 0.57% | 4,300 |
| Mar 23, 2026 | 1,063.00 | 1,063.00 | 1,047.00 | 1,047.00 | 1,047.00 | -3.06% | 11,100 |
| Mar 19, 2026 | 1,077.00 | 1,110.00 | 1,060.00 | 1,080.00 | 1,080.00 | -1.64% | 9,500 |
| Mar 18, 2026 | 1,078.00 | 1,098.00 | 1,078.00 | 1,098.00 | 1,098.00 | 1.86% | 14,400 |
| Mar 17, 2026 | 1,077.00 | 1,080.00 | 1,077.00 | 1,078.00 | 1,078.00 | 0.65% | 800 |
| Mar 16, 2026 | 1,105.00 | 1,105.00 | 1,071.00 | 1,071.00 | 1,071.00 | -1.92% | 7,700 |