STrust Co.,Ltd. (TYO:3280)
Japan
· Delayed Price · Currency is JPY 1,083.00
-28.00 (-2.52%)
Mar 10, 2026, 9:00 AM JST
STrust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,082.00 | 1,093.00 | 1,052.00 | 1,079.00 | - | -2.88% | 16,800 |
| 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 |
| Feb 19, 2026 | 1,157.00 | 1,170.00 | 1,152.00 | 1,160.00 | 1,144.01 | 0.52% | 9,300 |
| Feb 18, 2026 | 1,149.00 | 1,160.00 | 1,145.00 | 1,154.00 | 1,138.10 | 0.79% | 4,600 |
| Feb 17, 2026 | 1,148.00 | 1,149.00 | 1,144.00 | 1,145.00 | 1,129.22 | - | 3,200 |
| Feb 16, 2026 | 1,150.00 | 1,150.00 | 1,141.00 | 1,145.00 | 1,129.22 | -0.69% | 9,900 |
| Feb 13, 2026 | 1,156.00 | 1,163.00 | 1,145.00 | 1,153.00 | 1,137.11 | -2.37% | 19,400 |
| Feb 12, 2026 | 1,149.00 | 1,185.00 | 1,143.00 | 1,181.00 | 1,164.72 | 2.61% | 26,500 |
| Feb 10, 2026 | 1,141.00 | 1,154.00 | 1,140.00 | 1,151.00 | 1,135.14 | 0.79% | 10,700 |
| Feb 9, 2026 | 1,141.00 | 1,145.00 | 1,140.00 | 1,142.00 | 1,126.26 | 0.18% | 8,800 |
| Feb 6, 2026 | 1,140.00 | 1,141.00 | 1,135.00 | 1,140.00 | 1,124.29 | - | 10,500 |
| Feb 5, 2026 | 1,142.00 | 1,143.00 | 1,139.00 | 1,140.00 | 1,124.29 | - | 2,300 |
| Feb 4, 2026 | 1,127.00 | 1,140.00 | 1,127.00 | 1,140.00 | 1,124.29 | 0.53% | 7,700 |
| Feb 3, 2026 | 1,138.00 | 1,138.00 | 1,131.00 | 1,134.00 | 1,118.37 | 0.62% | 4,900 |
| Feb 2, 2026 | 1,140.00 | 1,143.00 | 1,125.00 | 1,127.00 | 1,111.47 | -1.23% | 15,100 |
| Jan 30, 2026 | 1,137.00 | 1,146.00 | 1,137.00 | 1,141.00 | 1,125.28 | -0.26% | 15,900 |
| Jan 29, 2026 | 1,148.00 | 1,150.00 | 1,139.00 | 1,144.00 | 1,128.23 | - | 4,600 |
| Jan 28, 2026 | 1,143.00 | 1,146.00 | 1,130.00 | 1,144.00 | 1,128.23 | 0.09% | 18,500 |
| Jan 27, 2026 | 1,137.00 | 1,143.00 | 1,132.00 | 1,143.00 | 1,127.25 | 0.26% | 3,000 |
| Jan 26, 2026 | 1,140.00 | 1,142.00 | 1,130.00 | 1,140.00 | 1,124.29 | -0.09% | 12,200 |
| Jan 23, 2026 | 1,157.00 | 1,157.00 | 1,141.00 | 1,141.00 | 1,125.28 | -0.44% | 11,800 |
| Jan 22, 2026 | 1,140.00 | 1,158.00 | 1,140.00 | 1,146.00 | 1,130.21 | -0.69% | 20,300 |
| Jan 21, 2026 | 1,152.00 | 1,154.00 | 1,142.00 | 1,154.00 | 1,138.10 | 0.17% | 6,600 |
| Jan 20, 2026 | 1,147.00 | 1,155.00 | 1,147.00 | 1,152.00 | 1,136.12 | 0.44% | 4,200 |
| Jan 19, 2026 | 1,136.00 | 1,148.00 | 1,136.00 | 1,147.00 | 1,131.19 | 0.97% | 15,100 |
| Jan 16, 2026 | 1,133.00 | 1,140.00 | 1,130.00 | 1,136.00 | 1,120.34 | 0.26% | 5,300 |
| Jan 15, 2026 | 1,135.00 | 1,142.00 | 1,131.00 | 1,133.00 | 1,117.39 | -0.79% | 10,300 |
| Jan 14, 2026 | 1,142.00 | 1,152.00 | 1,136.00 | 1,142.00 | 1,126.26 | 0.26% | 12,400 |
| Jan 13, 2026 | 1,186.00 | 1,186.00 | 1,129.00 | 1,139.00 | 1,123.30 | -0.18% | 73,400 |
| Jan 9, 2026 | 1,153.00 | 1,172.00 | 1,137.00 | 1,141.00 | 1,125.28 | -1.04% | 34,000 |
| Jan 8, 2026 | 1,176.00 | 1,176.00 | 1,147.00 | 1,153.00 | 1,137.11 | -1.62% | 10,900 |
| Jan 7, 2026 | 1,157.00 | 1,172.00 | 1,150.00 | 1,172.00 | 1,155.85 | 1.91% | 9,800 |
| Jan 6, 2026 | 1,142.00 | 1,155.00 | 1,136.00 | 1,150.00 | 1,134.15 | 1.05% | 10,800 |
| Jan 5, 2026 | 1,116.00 | 1,145.00 | 1,116.00 | 1,138.00 | 1,122.32 | 3.64% | 21,900 |
| Dec 30, 2025 | 1,092.00 | 1,110.00 | 1,084.00 | 1,098.00 | 1,082.87 | 1.01% | 15,100 |
| Dec 29, 2025 | 1,057.00 | 1,100.00 | 1,057.00 | 1,087.00 | 1,072.02 | 1.78% | 17,900 |
| Dec 26, 2025 | 1,050.00 | 1,068.00 | 1,050.00 | 1,068.00 | 1,053.28 | 1.71% | 4,500 |
| Dec 25, 2025 | 1,044.00 | 1,050.00 | 1,037.00 | 1,050.00 | 1,035.53 | 1.06% | 3,900 |
| Dec 24, 2025 | 1,028.00 | 1,040.00 | 1,028.00 | 1,039.00 | 1,024.68 | 1.17% | 17,900 |
| Dec 23, 2025 | 1,029.00 | 1,030.00 | 1,027.00 | 1,027.00 | 1,012.85 | -0.19% | 11,000 |
| Dec 22, 2025 | 1,029.00 | 1,031.00 | 1,028.00 | 1,029.00 | 1,014.82 | -0.19% | 20,800 |
| Dec 19, 2025 | 1,025.00 | 1,031.00 | 1,021.00 | 1,031.00 | 1,016.79 | 0.78% | 8,500 |
| Dec 18, 2025 | 1,022.00 | 1,040.00 | 1,021.00 | 1,023.00 | 1,008.90 | - | 4,500 |
| Dec 17, 2025 | 1,026.00 | 1,026.00 | 1,020.00 | 1,023.00 | 1,008.90 | -0.29% | 2,300 |
| Dec 16, 2025 | 1,029.00 | 1,030.00 | 1,024.00 | 1,026.00 | 1,011.86 | -0.29% | 2,400 |
| Dec 15, 2025 | 1,038.00 | 1,038.00 | 1,022.00 | 1,029.00 | 1,014.82 | -0.68% | 10,800 |
| Dec 12, 2025 | 1,037.00 | 1,040.00 | 1,035.00 | 1,036.00 | 1,021.72 | 0.58% | 6,500 |
| Dec 11, 2025 | 1,033.00 | 1,035.00 | 1,030.00 | 1,030.00 | 1,015.81 | -0.29% | 3,600 |
| Dec 10, 2025 | 1,032.00 | 1,033.00 | 1,030.00 | 1,033.00 | 1,018.76 | 0.10% | 3,300 |
| Dec 9, 2025 | 1,037.00 | 1,037.00 | 1,032.00 | 1,032.00 | 1,017.78 | -0.29% | 800 |
| Dec 8, 2025 | 1,032.00 | 1,036.00 | 1,031.00 | 1,035.00 | 1,020.74 | -0.38% | 4,700 |
| Dec 5, 2025 | 1,047.00 | 1,047.00 | 1,039.00 | 1,039.00 | 1,024.68 | -0.29% | 8,100 |
| Dec 4, 2025 | 1,044.00 | 1,048.00 | 1,034.00 | 1,042.00 | 1,027.64 | -0.19% | 5,800 |
| Dec 3, 2025 | 1,043.00 | 1,047.00 | 1,031.00 | 1,044.00 | 1,029.61 | 0.10% | 12,700 |
| Dec 2, 2025 | 1,064.00 | 1,064.00 | 1,043.00 | 1,043.00 | 1,028.63 | -1.97% | 2,400 |
| Dec 1, 2025 | 1,065.00 | 1,069.00 | 1,063.00 | 1,064.00 | 1,049.34 | 0.28% | 3,000 |
| Nov 28, 2025 | 1,060.00 | 1,061.00 | 1,050.00 | 1,061.00 | 1,046.38 | -0.38% | 5,400 |
| Nov 27, 2025 | 1,066.00 | 1,067.00 | 1,056.00 | 1,065.00 | 1,050.32 | 0.95% | 2,300 |
| Nov 26, 2025 | 1,048.00 | 1,055.00 | 1,040.00 | 1,055.00 | 1,040.46 | 1.25% | 14,800 |
| Nov 25, 2025 | 1,041.00 | 1,048.00 | 1,040.00 | 1,042.00 | 1,027.64 | -0.57% | 5,200 |
| Nov 21, 2025 | 1,033.00 | 1,048.00 | 1,022.00 | 1,048.00 | 1,033.56 | 0.48% | 3,600 |
| Nov 20, 2025 | 1,026.00 | 1,052.00 | 1,026.00 | 1,043.00 | 1,028.63 | 1.66% | 14,500 |
| Nov 19, 2025 | 1,037.00 | 1,037.00 | 1,022.00 | 1,026.00 | 1,011.86 | -1.06% | 8,800 |
| Nov 18, 2025 | 1,059.00 | 1,060.00 | 1,025.00 | 1,037.00 | 1,022.71 | -1.89% | 6,300 |
| Nov 17, 2025 | 1,068.00 | 1,068.00 | 1,034.00 | 1,057.00 | 1,042.43 | -1.03% | 9,500 |
| Nov 14, 2025 | 1,070.00 | 1,073.00 | 1,068.00 | 1,068.00 | 1,053.28 | -0.19% | 9,600 |
| Nov 13, 2025 | 1,073.00 | 1,073.00 | 1,069.00 | 1,070.00 | 1,055.25 | 0.09% | 1,800 |
| Nov 12, 2025 | 1,067.00 | 1,070.00 | 1,066.00 | 1,069.00 | 1,054.27 | -0.37% | 1,000 |
| Nov 11, 2025 | 1,066.00 | 1,073.00 | 1,066.00 | 1,073.00 | 1,058.21 | 0.66% | 1,300 |
| Nov 10, 2025 | 1,065.00 | 1,072.00 | 1,065.00 | 1,066.00 | 1,051.31 | 0.09% | 9,300 |
| Nov 7, 2025 | 1,064.00 | 1,070.00 | 1,063.00 | 1,065.00 | 1,050.32 | -0.84% | 3,600 |
| Nov 6, 2025 | 1,073.00 | 1,074.00 | 1,071.00 | 1,074.00 | 1,059.20 | 0.75% | 3,400 |
| Nov 5, 2025 | 1,079.00 | 1,080.00 | 1,060.00 | 1,066.00 | 1,051.31 | -1.11% | 6,500 |
| Nov 4, 2025 | 1,089.00 | 1,089.00 | 1,078.00 | 1,078.00 | 1,063.14 | -1.01% | 1,300 |
| Oct 31, 2025 | 1,087.00 | 1,089.00 | 1,078.00 | 1,089.00 | 1,073.99 | -0.09% | 6,600 |
| Oct 30, 2025 | 1,082.00 | 1,090.00 | 1,078.00 | 1,090.00 | 1,074.98 | 0.74% | 7,400 |
| Oct 29, 2025 | 1,096.00 | 1,096.00 | 1,082.00 | 1,082.00 | 1,067.09 | -1.28% | 3,700 |
| Oct 28, 2025 | 1,096.00 | 1,112.00 | 1,096.00 | 1,096.00 | 1,080.90 | - | 5,000 |
| Oct 27, 2025 | 1,092.00 | 1,096.00 | 1,087.00 | 1,096.00 | 1,080.90 | 0.92% | 3,000 |
| Oct 24, 2025 | 1,087.00 | 1,087.00 | 1,083.00 | 1,086.00 | 1,071.03 | - | 1,900 |
| Oct 23, 2025 | 1,092.00 | 1,093.00 | 1,081.00 | 1,086.00 | 1,071.03 | -0.64% | 2,200 |
| Oct 22, 2025 | 1,078.00 | 1,093.00 | 1,073.00 | 1,093.00 | 1,077.94 | 1.77% | 8,400 |
| Oct 21, 2025 | 1,083.00 | 1,085.00 | 1,072.00 | 1,074.00 | 1,059.20 | -0.56% | 8,400 |
| Oct 20, 2025 | 1,081.00 | 1,081.00 | 1,077.00 | 1,080.00 | 1,065.12 | 0.93% | 5,700 |
| Oct 17, 2025 | 1,077.00 | 1,085.00 | 1,070.00 | 1,070.00 | 1,055.25 | -0.65% | 8,500 |
| Oct 16, 2025 | 1,090.00 | 1,093.00 | 1,077.00 | 1,077.00 | 1,062.16 | -0.09% | 4,900 |
| Oct 15, 2025 | 1,072.00 | 1,089.00 | 1,072.00 | 1,078.00 | 1,063.14 | 0.75% | 19,300 |
| Oct 14, 2025 | 1,177.00 | 1,177.00 | 1,067.00 | 1,070.00 | 1,055.25 | -9.32% | 94,500 |
| Oct 10, 2025 | 1,188.00 | 1,193.00 | 1,174.00 | 1,180.00 | 1,163.74 | -0.51% | 58,100 |
| Oct 9, 2025 | 1,184.00 | 1,194.00 | 1,181.00 | 1,186.00 | 1,169.66 | 0.08% | 19,000 |
| Oct 8, 2025 | 1,178.00 | 1,185.00 | 1,178.00 | 1,185.00 | 1,168.67 | - | 7,700 |