STrust Co.,Ltd. (TYO:3280)
Japan · Delayed Price · Currency is JPY 1,009.00
+17.00 (1.71%)
Jul 10, 2026, 3:30 PM JST
STrust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |