STrust Co.,Ltd. (TYO:3280)
Japan · Delayed Price · Currency is JPY 909.00
+2.00 (0.22%)
Jul 30, 2026, 3:30 PM JST
STrust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 905.00 | 911.00 | 904.00 | 909.00 | 909.00 | 0.22% | 9,400 |
| Jul 29, 2026 | 913.00 | 913.00 | 905.00 | 907.00 | 907.00 | -0.33% | 2,200 |
| Jul 28, 2026 | 911.00 | 913.00 | 906.00 | 910.00 | 910.00 | 0.33% | 7,600 |
| Jul 27, 2026 | 901.00 | 912.00 | 901.00 | 907.00 | 907.00 | 0.78% | 3,100 |
| Jul 24, 2026 | 917.00 | 917.00 | 883.00 | 900.00 | 900.00 | -2.17% | 28,800 |
| Jul 23, 2026 | 926.00 | 927.00 | 910.00 | 920.00 | 920.00 | 0.11% | 8,000 |
| Jul 22, 2026 | 925.00 | 925.00 | 919.00 | 919.00 | 919.00 | 0.33% | 3,500 |
| Jul 21, 2026 | 911.00 | 917.00 | 911.00 | 916.00 | 916.00 | 0.66% | 3,300 |
| Jul 17, 2026 | 930.00 | 930.00 | 910.00 | 910.00 | 910.00 | -1.62% | 20,400 |
| Jul 16, 2026 | 928.00 | 932.00 | 924.00 | 925.00 | 925.00 | -1.07% | 25,300 |
| Jul 15, 2026 | 929.00 | 937.00 | 926.00 | 935.00 | 935.00 | 0.21% | 4,300 |
| Jul 14, 2026 | 939.00 | 939.00 | 900.00 | 933.00 | 933.00 | -0.32% | 12,100 |
| Jul 13, 2026 | 942.00 | 962.00 | 933.00 | 936.00 | 936.00 | -7.23% | 26,300 |
| Jul 10, 2026 | 1,010.00 | 1,019.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1.71% | 27,400 |
| Jul 9, 2026 | 985.00 | 992.00 | 985.00 | 992.00 | 992.00 | 0.40% | 11,700 |
| Jul 8, 2026 | 985.00 | 988.00 | 985.00 | 988.00 | 988.00 | - | 5,600 |
| Jul 7, 2026 | 987.00 | 992.00 | 987.00 | 988.00 | 988.00 | -0.20% | 3,900 |
| Jul 6, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | -0.20% | 6,100 |
| Jul 3, 2026 | 987.00 | 993.00 | 983.00 | 992.00 | 992.00 | 0.51% | 5,000 |
| Jul 2, 2026 | 993.00 | 993.00 | 986.00 | 987.00 | 987.00 | -0.60% | 4,300 |
| Jul 1, 2026 | 990.00 | 993.00 | 990.00 | 993.00 | 993.00 | 0.71% | 1,100 |
| Jun 30, 2026 | 1,001.00 | 1,001.00 | 986.00 | 986.00 | 986.00 | -0.50% | 900 |
| Jun 29, 2026 | 992.00 | 1,004.00 | 990.00 | 991.00 | 991.00 | -0.10% | 7,500 |
| Jun 26, 2026 | 1,004.00 | 1,005.00 | 992.00 | 992.00 | 992.00 | -1.00% | 2,600 |
| Jun 25, 2026 | 1,004.00 | 1,005.00 | 999.00 | 1,002.00 | 1,002.00 | -0.50% | 1,200 |
| Jun 24, 2026 | 998.00 | 1,015.00 | 993.00 | 1,007.00 | 1,007.00 | 3.49% | 23,300 |
| Jun 23, 2026 | 973.00 | 973.00 | 971.00 | 973.00 | 973.00 | -0.21% | 2,000 |
| Jun 22, 2026 | 975.00 | 985.00 | 975.00 | 975.00 | 975.00 | -0.20% | 3,600 |
| 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 |