STrust Co.,Ltd. (TYO:3280)
Japan · Delayed Price · Currency is JPY 936.00
-1.00 (-0.11%)
Oct 2, 2026, 1:34 PM JST
STrust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 937.00 | 939.00 | 936.00 | 936.00 | 936.00 | -0.11% | 900 |
| Oct 1, 2026 | 940.00 | 940.00 | 937.00 | 937.00 | 937.00 | -0.21% | 1,500 |
| Sep 30, 2026 | 939.00 | 945.00 | 938.00 | 939.00 | 939.00 | - | 1,600 |
| Sep 29, 2026 | 944.00 | 944.00 | 938.00 | 939.00 | 939.00 | -0.53% | 1,700 |
| Sep 28, 2026 | 938.00 | 945.00 | 938.00 | 944.00 | 944.00 | 0.21% | 6,900 |
| Sep 25, 2026 | 938.00 | 942.00 | 938.00 | 942.00 | 942.00 | 0.43% | 1,000 |
| Sep 24, 2026 | 937.00 | 943.00 | 937.00 | 938.00 | 938.00 | 0.32% | 2,200 |
| Sep 18, 2026 | 935.00 | 939.00 | 935.00 | 935.00 | 935.00 | -0.53% | 1,500 |
| Sep 17, 2026 | 938.00 | 945.00 | 938.00 | 940.00 | 940.00 | 0.21% | 6,600 |
| Sep 16, 2026 | 935.00 | 943.00 | 933.00 | 938.00 | 938.00 | 0.75% | 12,500 |
| Sep 15, 2026 | 931.00 | 938.00 | 931.00 | 931.00 | 931.00 | 0.22% | 1,400 |
| Sep 14, 2026 | 926.00 | 935.00 | 926.00 | 929.00 | 929.00 | 0.22% | 14,600 |
| Sep 11, 2026 | 939.00 | 939.00 | 924.00 | 927.00 | 927.00 | -1.28% | 3,900 |
| Sep 10, 2026 | 938.00 | 945.00 | 938.00 | 939.00 | 939.00 | 0.11% | 9,600 |
| Sep 9, 2026 | 932.00 | 940.00 | 932.00 | 938.00 | 938.00 | 0.43% | 10,600 |
| Sep 8, 2026 | 942.00 | 942.00 | 934.00 | 934.00 | 934.00 | -0.74% | 1,000 |
| Sep 7, 2026 | 936.00 | 948.00 | 934.00 | 941.00 | 941.00 | - | 14,700 |
| Sep 4, 2026 | 936.00 | 941.00 | 936.00 | 941.00 | 941.00 | -0.32% | 2,100 |
| Sep 3, 2026 | 935.00 | 947.00 | 931.00 | 944.00 | 944.00 | 1.40% | 6,000 |
| Sep 2, 2026 | 938.00 | 939.00 | 931.00 | 931.00 | 931.00 | -0.85% | 2,600 |
| Sep 1, 2026 | 933.00 | 939.00 | 933.00 | 939.00 | 939.00 | 0.64% | 2,400 |
| Aug 31, 2026 | 933.00 | 934.00 | 933.00 | 933.00 | 933.00 | - | 3,400 |
| Aug 28, 2026 | 929.00 | 934.00 | 928.00 | 933.00 | 933.00 | 1.73% | 11,900 |
| Aug 27, 2026 | 939.00 | 941.00 | 933.00 | 934.00 | 917.11 | -0.64% | 76,600 |
| Aug 26, 2026 | 933.00 | 940.00 | 932.00 | 940.00 | 923.00 | 0.53% | 1,900 |
| Aug 25, 2026 | 935.00 | 935.00 | 934.00 | 935.00 | 918.09 | - | 1,000 |
| Aug 24, 2026 | 936.00 | 938.00 | 935.00 | 935.00 | 918.09 | -0.11% | 4,100 |
| Aug 21, 2026 | 940.00 | 941.00 | 936.00 | 936.00 | 919.07 | -0.21% | 3,600 |
| Aug 20, 2026 | 936.00 | 942.00 | 931.00 | 938.00 | 921.04 | 0.21% | 2,400 |
| Aug 19, 2026 | 946.00 | 946.00 | 936.00 | 936.00 | 919.07 | -1.47% | 2,400 |
| Aug 18, 2026 | 940.00 | 963.00 | 940.00 | 950.00 | 932.82 | 1.17% | 24,100 |
| Aug 17, 2026 | 924.00 | 940.00 | 924.00 | 939.00 | 922.02 | 2.07% | 7,300 |
| Aug 14, 2026 | 919.00 | 924.00 | 919.00 | 920.00 | 903.36 | -0.43% | 1,700 |
| Aug 13, 2026 | 922.00 | 924.00 | 916.00 | 924.00 | 907.29 | 0.22% | 4,200 |
| Aug 12, 2026 | 916.00 | 924.00 | 915.00 | 922.00 | 905.33 | 0.77% | 2,000 |
| Aug 10, 2026 | 919.00 | 919.00 | 914.00 | 915.00 | 898.45 | -0.44% | 4,200 |
| Aug 7, 2026 | 918.00 | 919.00 | 913.00 | 919.00 | 902.38 | 0.11% | 1,400 |
| Aug 6, 2026 | 916.00 | 922.00 | 916.00 | 918.00 | 901.40 | 0.33% | 1,500 |
| Aug 5, 2026 | 909.00 | 915.00 | 906.00 | 915.00 | 898.45 | 0.66% | 14,900 |
| Aug 4, 2026 | 906.00 | 909.00 | 903.00 | 909.00 | 892.56 | 0.33% | 16,200 |
| Aug 3, 2026 | 909.00 | 916.00 | 906.00 | 906.00 | 889.61 | -0.33% | 9,100 |
| Jul 31, 2026 | 909.00 | 911.00 | 904.00 | 909.00 | 892.56 | - | 5,900 |
| Jul 30, 2026 | 905.00 | 911.00 | 904.00 | 909.00 | 892.56 | 0.22% | 9,400 |
| Jul 29, 2026 | 913.00 | 913.00 | 905.00 | 907.00 | 890.60 | -0.33% | 2,200 |
| Jul 28, 2026 | 911.00 | 913.00 | 906.00 | 910.00 | 893.54 | 0.33% | 7,600 |
| Jul 27, 2026 | 901.00 | 912.00 | 901.00 | 907.00 | 890.60 | 0.78% | 3,100 |
| Jul 24, 2026 | 917.00 | 917.00 | 883.00 | 900.00 | 883.72 | -2.17% | 28,800 |
| Jul 23, 2026 | 926.00 | 927.00 | 910.00 | 920.00 | 903.36 | 0.11% | 8,000 |
| Jul 22, 2026 | 925.00 | 925.00 | 919.00 | 919.00 | 902.38 | 0.33% | 3,500 |
| Jul 21, 2026 | 911.00 | 917.00 | 911.00 | 916.00 | 899.43 | 0.66% | 3,300 |