Want to see JP:3280 full AI Analyst Report?
S Trust Co., Ltd. (3280) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 898.00 | 900.00 | 898.00 | 898.00 | 898.00 | +0.00% | 3,900 | 0.62 |
| Oct 29, 2026 | 903.00 | 903.00 | 898.00 | 898.00 | 898.00 | +0.11% | 3,600 | 0.57 |
| Oct 28, 2026 | 899.00 | 899.00 | 897.00 | 897.00 | 897.00 | -0.22% | 3,000 | 0.47 |
| Oct 27, 2026 | 900.00 | 901.00 | 897.00 | 899.00 | 899.00 | -0.11% | 1,500 | 0.23 |
| Oct 26, 2026 | 903.00 | 907.00 | 896.00 | 900.00 | 900.00 | -0.11% | 2,400 | 0.37 |
| Oct 23, 2026 | 901.00 | 906.00 | 901.00 | 901.00 | 901.00 | +0.00% | 8,700 | 1.34 |
| Oct 22, 2026 | 892.00 | 901.00 | 892.00 | 901.00 | 901.00 | +0.67% | 3,000 | 0.46 |
| Oct 21, 2026 | 892.00 | 895.00 | 892.00 | 895.00 | 895.00 | +0.34% | 3,200 | 0.46 |
| Oct 20, 2026 | 895.00 | 903.00 | 892.00 | 892.00 | 892.00 | -0.78% | 3,900 | 0.56 |
| Oct 19, 2026 | 900.00 | 905.00 | 899.00 | 899.00 | 899.00 | -0.44% | 2,100 | 0.30 |
| Oct 16, 2026 | 895.00 | 903.00 | 895.00 | 903.00 | 903.00 | +0.89% | 14,700 | 2.16 |
| Oct 15, 2026 | 906.00 | 906.00 | 893.00 | 895.00 | 895.00 | -1.65% | 26,400 | 4.13 |
| Oct 14, 2026 | 920.00 | 930.00 | 909.00 | 910.00 | 910.00 | -0.66% | 17,900 | 2.78 |
| Oct 13, 2026 | 910.00 | 925.00 | 910.00 | 916.00 | 916.00 | -0.97% | 6,400 | 0.95 |
| Oct 12, 2026 | 925.00 | 926.00 | 921.00 | 925.00 | 925.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 921.00 | 926.00 | 921.00 | 925.00 | 925.00 | -0.43% | 2,200 | 0.32 |
| Oct 08, 2026 | 931.00 | 931.00 | 920.00 | 929.00 | 929.00 | -0.43% | 2,600 | 0.35 |
| Oct 07, 2026 | 935.00 | 935.00 | 933.00 | 933.00 | 933.00 | +0.21% | 400 | 0.05 |
| Oct 06, 2026 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | +0.00% | 500 | 0.06 |
| Oct 05, 2026 | 936.00 | 936.00 | 931.00 | 931.00 | 931.00 | -0.53% | 1,100 | 0.14 |
| Oct 02, 2026 | 937.00 | 939.00 | 936.00 | 936.00 | 936.00 | -0.11% | 900 | 0.11 |
| Oct 01, 2026 | 940.00 | 940.00 | 937.00 | 937.00 | 937.00 | -0.21% | 2,100 | 0.26 |
| Sep 30, 2026 | 939.00 | 945.00 | 938.00 | 939.00 | 939.00 | +0.00% | 1,600 | 0.20 |
| Sep 29, 2026 | 944.00 | 944.00 | 938.00 | 939.00 | 939.00 | -0.53% | 1,700 | 0.21 |
| Sep 28, 2026 | 938.00 | 945.00 | 938.00 | 944.00 | 944.00 | +0.21% | 6,900 | 0.85 |
| Sep 25, 2026 | 938.00 | 942.00 | 938.00 | 942.00 | 942.00 | +0.43% | 1,000 | 0.12 |
| Sep 24, 2026 | 937.00 | 943.00 | 937.00 | 938.00 | 938.00 | +0.32% | 2,200 | 0.27 |
| Sep 23, 2026 | 935.00 | 939.00 | 935.00 | 935.00 | 935.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 935.00 | 939.00 | 935.00 | 935.00 | 935.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 935.00 | 939.00 | 935.00 | 935.00 | 935.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 935.00 | 939.00 | 935.00 | 935.00 | 935.00 | -0.53% | 1,500 | 0.17 |
| Sep 17, 2026 | 938.00 | 945.00 | 938.00 | 940.00 | 940.00 | +0.21% | 6,600 | 0.77 |
| Sep 16, 2026 | 935.00 | 943.00 | 933.00 | 938.00 | 938.00 | +0.75% | 12,500 | 1.47 |
| Sep 15, 2026 | 931.00 | 938.00 | 931.00 | 931.00 | 931.00 | +0.22% | 1,400 | 0.16 |
| Sep 14, 2026 | 926.00 | 935.00 | 926.00 | 929.00 | 929.00 | +0.22% | 14,600 | 1.72 |
| Sep 11, 2026 | 939.00 | 939.00 | 924.00 | 927.00 | 927.00 | -1.28% | 3,900 | 0.45 |
| Sep 10, 2026 | 938.00 | 945.00 | 938.00 | 939.00 | 939.00 | +0.11% | 9,600 | 1.13 |
| Sep 09, 2026 | 932.00 | 940.00 | 932.00 | 938.00 | 938.00 | +0.43% | 10,600 | 1.28 |
| Sep 08, 2026 | 942.00 | 942.00 | 934.00 | 934.00 | 934.00 | -0.74% | 1,000 | 0.12 |
| Sep 07, 2026 | 936.00 | 948.00 | 934.00 | 941.00 | 941.00 | +0.00% | 14,700 | 1.82 |
| Sep 04, 2026 | 936.00 | 941.00 | 936.00 | 941.00 | 941.00 | -0.32% | 2,100 | 0.26 |
| Sep 03, 2026 | 935.00 | 947.00 | 931.00 | 944.00 | 944.00 | +1.40% | 6,000 | 0.75 |
| Sep 02, 2026 | 938.00 | 939.00 | 931.00 | 931.00 | 931.00 | -0.85% | 2,600 | 0.33 |
| Sep 01, 2026 | 933.00 | 939.00 | 933.00 | 939.00 | 939.00 | +0.64% | 2,400 | 0.29 |
| Aug 31, 2026 | 933.00 | 934.00 | 933.00 | 933.00 | 933.00 | +0.00% | 3,400 | 0.41 |
| Aug 28, 2026 | 929.00 | 934.00 | 928.00 | 933.00 | 933.00 | +1.74% | 11,900 | 1.45 |
| Aug 27, 2026 | 939.00 | 941.00 | 933.00 | 934.00 | 917.00 | -0.64% | 76,600 | 10.50 |
| Aug 26, 2026 | 933.00 | 940.00 | 932.00 | 940.00 | 922.89 | +0.53% | 1,900 | 0.24 |
| Aug 25, 2026 | 935.00 | 935.00 | 934.00 | 935.00 | 917.98 | +0.00% | 1,000 | 0.13 |
| Aug 24, 2026 | 936.00 | 938.00 | 935.00 | 935.00 | 917.98 | -0.11% | 4,100 | 0.52 |