STrust Co.,Ltd. (TYO:3280)
Japan · Delayed Price · Currency is JPY 950.00
-8.00 (-0.84%)
May 8, 2026, 3:30 PM JST
STrust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 1,070.00 | 1,095.00 | 1,070.00 | 1,092.00 | 1,092.00 | 1.49% | 7,000 |
| Mar 12, 2026 | 1,096.00 | 1,096.00 | 1,072.00 | 1,076.00 | 1,076.00 | -1.82% | 8,900 |
| Mar 11, 2026 | 1,094.00 | 1,118.00 | 1,092.00 | 1,096.00 | 1,096.00 | 0.09% | 7,300 |
| Mar 10, 2026 | 1,092.00 | 1,095.00 | 1,080.00 | 1,095.00 | 1,095.00 | 1.11% | 6,600 |
| Mar 9, 2026 | 1,082.00 | 1,093.00 | 1,052.00 | 1,083.00 | 1,083.00 | -2.52% | 17,400 |
| Mar 6, 2026 | 1,106.00 | 1,124.00 | 1,106.00 | 1,111.00 | 1,111.00 | -0.09% | 1,400 |
| Mar 5, 2026 | 1,102.00 | 1,135.00 | 1,102.00 | 1,112.00 | 1,112.00 | 2.21% | 12,500 |
| Mar 4, 2026 | 1,116.00 | 1,122.00 | 1,068.00 | 1,088.00 | 1,088.00 | -3.89% | 22,100 |
| Mar 3, 2026 | 1,175.00 | 1,175.00 | 1,132.00 | 1,132.00 | 1,132.00 | -2.58% | 6,800 |
| Mar 2, 2026 | 1,160.00 | 1,170.00 | 1,160.00 | 1,162.00 | 1,162.00 | -1.27% | 18,300 |
| Feb 27, 2026 | 1,157.00 | 1,177.00 | 1,157.00 | 1,177.00 | 1,177.00 | 1.38% | 8,600 |
| Feb 26, 2026 | 1,150.00 | 1,177.00 | 1,150.00 | 1,161.00 | 1,161.00 | - | 22,600 |
| Feb 25, 2026 | 1,158.00 | 1,166.00 | 1,154.00 | 1,161.00 | 1,145.00 | 0.69% | 68,500 |
| Feb 24, 2026 | 1,160.00 | 1,161.00 | 1,150.00 | 1,153.00 | 1,137.11 | -0.52% | 6,000 |
| Feb 20, 2026 | 1,159.00 | 1,164.00 | 1,155.00 | 1,159.00 | 1,143.03 | -0.09% | 3,500 |