S Trust Co., Ltd. 3280
TSE · Japan · Finance
¥936.00-1.00 (-0.11%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥936.00 | -0.11% | ¥937.00 | ¥939.00 | ¥936.00 | 900 |
| 2026-10-01 | ¥937.00 | -0.21% | ¥940.00 | ¥940.00 | ¥937.00 | 2.10K |
| 2026-09-30 | ¥939.00 | 0.00% | ¥939.00 | ¥945.00 | ¥938.00 | 1.60K |
| 2026-09-29 | ¥939.00 | -0.53% | ¥944.00 | ¥944.00 | ¥938.00 | 1.70K |
| 2026-09-28 | ¥944.00 | +0.21% | ¥938.00 | ¥945.00 | ¥938.00 | 6.90K |
| 2026-09-25 | ¥942.00 | +0.43% | ¥938.00 | ¥942.00 | ¥938.00 | 1.00K |
| 2026-09-24 | ¥938.00 | +0.32% | ¥937.00 | ¥943.00 | ¥937.00 | 2.20K |
| 2026-09-18 | ¥935.00 | -0.53% | ¥935.00 | ¥939.00 | ¥935.00 | 1.50K |
| 2026-09-17 | ¥940.00 | +0.21% | ¥938.00 | ¥945.00 | ¥938.00 | 6.60K |
| 2026-09-16 | ¥938.00 | +0.75% | ¥935.00 | ¥943.00 | ¥933.00 | 12.50K |
| 2026-09-15 | ¥931.00 | +0.22% | ¥931.00 | ¥938.00 | ¥931.00 | 1.40K |
| 2026-09-14 | ¥929.00 | +0.22% | ¥926.00 | ¥935.00 | ¥926.00 | 14.60K |
| 2026-09-11 | ¥927.00 | -1.28% | ¥939.00 | ¥939.00 | ¥924.00 | 3.90K |
| 2026-09-10 | ¥939.00 | +0.11% | ¥938.00 | ¥945.00 | ¥938.00 | 9.60K |
| 2026-09-09 | ¥938.00 | +0.43% | ¥932.00 | ¥940.00 | ¥932.00 | 10.60K |
| 2026-09-08 | ¥934.00 | -0.74% | ¥942.00 | ¥942.00 | ¥934.00 | 1.00K |
| 2026-09-07 | ¥941.00 | 0.00% | ¥936.00 | ¥948.00 | ¥934.00 | 14.70K |
| 2026-09-04 | ¥941.00 | -0.32% | ¥936.00 | ¥941.00 | ¥936.00 | 2.10K |
| 2026-09-03 | ¥944.00 | +1.40% | ¥935.00 | ¥947.00 | ¥931.00 | 6.00K |
| 2026-09-02 | ¥931.00 | -0.85% | ¥938.00 | ¥939.00 | ¥931.00 | 2.60K |
| 2026-09-01 | ¥939.00 | +0.64% | ¥933.00 | ¥939.00 | ¥933.00 | 2.40K |
| 2026-08-31 | ¥933.00 | 0.00% | ¥933.00 | ¥934.00 | ¥933.00 | 3.40K |
| 2026-08-28 | ¥933.00 | -0.11% | ¥929.00 | ¥934.00 | ¥928.00 | 11.90K |
| 2026-08-27 | ¥934.00 | -0.64% | ¥939.00 | ¥941.00 | ¥933.00 | 76.60K |
| 2026-08-26 | ¥940.00 | +0.53% | ¥933.00 | ¥940.00 | ¥932.00 | 1.90K |
| 2026-08-25 | ¥935.00 | 0.00% | ¥935.00 | ¥935.00 | ¥934.00 | 1.00K |
| 2026-08-24 | ¥935.00 | -0.11% | ¥936.00 | ¥938.00 | ¥935.00 | 4.10K |
| 2026-08-21 | ¥936.00 | -0.21% | ¥940.00 | ¥941.00 | ¥936.00 | 3.60K |
| 2026-08-20 | ¥938.00 | +0.21% | ¥936.00 | ¥942.00 | ¥931.00 | 2.40K |
| 2026-08-19 | ¥936.00 | -1.47% | ¥946.00 | ¥946.00 | ¥936.00 | 2.40K |
| 2026-08-18 | ¥950.00 | +1.17% | ¥940.00 | ¥963.00 | ¥940.00 | 24.10K |
| 2026-08-17 | ¥939.00 | +2.07% | ¥924.00 | ¥940.00 | ¥924.00 | 7.30K |
| 2026-08-14 | ¥920.00 | -0.43% | ¥919.00 | ¥924.00 | ¥919.00 | 1.70K |
| 2026-08-13 | ¥924.00 | +0.22% | ¥922.00 | ¥924.00 | ¥916.00 | 4.20K |
| 2026-08-12 | ¥922.00 | +0.77% | ¥916.00 | ¥924.00 | ¥915.00 | 2.00K |
| 2026-08-10 | ¥915.00 | -0.44% | ¥919.00 | ¥919.00 | ¥914.00 | 4.20K |
| 2026-08-07 | ¥919.00 | +0.11% | ¥918.00 | ¥919.00 | ¥913.00 | 1.40K |
| 2026-08-06 | ¥918.00 | +0.33% | ¥916.00 | ¥922.00 | ¥916.00 | 1.50K |
| 2026-08-05 | ¥915.00 | +0.66% | ¥909.00 | ¥915.00 | ¥906.00 | 14.90K |
| 2026-08-04 | ¥909.00 | +0.33% | ¥906.00 | ¥909.00 | ¥903.00 | 16.20K |
| 2026-08-03 | ¥906.00 | -0.33% | ¥909.00 | ¥916.00 | ¥906.00 | 9.10K |
| 2026-07-31 | ¥909.00 | 0.00% | ¥909.00 | ¥911.00 | ¥904.00 | 5.90K |
| 2026-07-30 | ¥909.00 | +0.22% | ¥905.00 | ¥911.00 | ¥904.00 | 9.40K |
| 2026-07-29 | ¥907.00 | -0.33% | ¥913.00 | ¥913.00 | ¥905.00 | 2.20K |
| 2026-07-28 | ¥910.00 | +0.33% | ¥911.00 | ¥913.00 | ¥906.00 | 7.60K |
| 2026-07-27 | ¥907.00 | +0.78% | ¥901.00 | ¥912.00 | ¥901.00 | 3.10K |
| 2026-07-24 | ¥900.00 | -2.17% | ¥917.00 | ¥917.00 | ¥883.00 | 28.80K |
| 2026-07-23 | ¥920.00 | +0.11% | ¥926.00 | ¥927.00 | ¥910.00 | 8.00K |
| 2026-07-22 | ¥919.00 | +0.33% | ¥925.00 | ¥925.00 | ¥919.00 | 3.50K |
| 2026-07-21 | ¥916.00 | +0.66% | ¥911.00 | ¥917.00 | ¥911.00 | 3.30K |
| 2026-07-17 | ¥910.00 | -1.62% | ¥930.00 | ¥930.00 | ¥910.00 | 20.40K |
| 2026-07-16 | ¥925.00 | -1.07% | ¥928.00 | ¥932.00 | ¥924.00 | 25.30K |
| 2026-07-15 | ¥935.00 | +0.21% | ¥929.00 | ¥937.00 | ¥926.00 | 4.30K |
| 2026-07-14 | ¥933.00 | -0.32% | ¥939.00 | ¥939.00 | ¥900.00 | 12.10K |
| 2026-07-13 | ¥936.00 | -7.23% | ¥942.00 | ¥962.00 | ¥933.00 | 26.30K |
| 2026-07-10 | ¥1,009.00 | +1.71% | ¥1,010.00 | ¥1,019.00 | ¥1,009.00 | 27.40K |
| 2026-07-09 | ¥992.00 | +0.40% | ¥985.00 | ¥992.00 | ¥985.00 | 11.70K |
| 2026-07-08 | ¥988.00 | 0.00% | ¥985.00 | ¥988.00 | ¥985.00 | 5.60K |
| 2026-07-07 | ¥988.00 | -0.20% | ¥987.00 | ¥992.00 | ¥987.00 | 3.90K |
| 2026-07-06 | ¥990.00 | -0.20% | ¥990.00 | ¥990.00 | ¥990.00 | 6.10K |
| 2026-07-03 | ¥992.00 | +0.51% | ¥987.00 | ¥993.00 | ¥983.00 | 5.00K |
| 2026-07-02 | ¥987.00 | -0.60% | ¥993.00 | ¥993.00 | ¥986.00 | 4.30K |
| 2026-07-01 | ¥993.00 | +0.71% | ¥990.00 | ¥993.00 | ¥990.00 | 1.10K |
| 2026-06-30 | ¥986.00 | -0.50% | ¥1,001.00 | ¥1,001.00 | ¥986.00 | 900 |
| 2026-06-29 | ¥991.00 | -0.10% | ¥992.00 | ¥1,004.00 | ¥990.00 | 7.50K |
| 2026-06-26 | ¥992.00 | -1.00% | ¥1,004.00 | ¥1,005.00 | ¥992.00 | 2.60K |
| 2026-06-25 | ¥1,002.00 | -0.50% | ¥1,004.00 | ¥1,005.00 | ¥999.00 | 1.20K |
| 2026-06-24 | ¥1,007.00 | +3.49% | ¥998.00 | ¥1,015.00 | ¥993.00 | 23.30K |
| 2026-06-23 | ¥973.00 | -0.21% | ¥973.00 | ¥973.00 | ¥971.00 | 2.00K |
| 2026-06-22 | ¥975.00 | -0.20% | ¥975.00 | ¥985.00 | ¥975.00 | 3.60K |
| 2026-06-19 | ¥977.00 | -1.71% | ¥994.00 | ¥994.00 | ¥977.00 | 7.60K |
| 2026-06-18 | ¥994.00 | +2.47% | ¥967.00 | ¥1,005.00 | ¥967.00 | 12.90K |
| 2026-06-17 | ¥970.00 | 0.00% | ¥970.00 | ¥970.00 | ¥961.00 | 800 |
| 2026-06-16 | ¥970.00 | +1.04% | ¥961.00 | ¥975.00 | ¥961.00 | 10.50K |
| 2026-06-15 | ¥960.00 | -0.62% | ¥971.00 | ¥971.00 | ¥960.00 | 1.70K |
| 2026-06-12 | ¥966.00 | +0.21% | ¥962.00 | ¥966.00 | ¥962.00 | 300 |
| 2026-06-11 | ¥964.00 | -0.21% | ¥960.00 | ¥964.00 | ¥960.00 | 500 |
| 2026-06-10 | ¥966.00 | +0.21% | ¥966.00 | ¥966.00 | ¥961.00 | 400 |
| 2026-06-09 | ¥964.00 | +0.10% | ¥959.00 | ¥964.00 | ¥955.00 | 1.80K |
| 2026-06-08 | ¥963.00 | -1.03% | ¥963.00 | ¥963.00 | ¥963.00 | 1.00K |
| 2026-06-05 | ¥973.00 | -0.10% | ¥970.00 | ¥980.00 | ¥963.00 | 3.70K |
| 2026-06-04 | ¥974.00 | +2.10% | ¥945.00 | ¥1,020.00 | ¥941.00 | 21.20K |
| 2026-06-03 | ¥954.00 | +0.42% | ¥962.00 | ¥962.00 | ¥946.00 | 6.50K |
| 2026-06-02 | ¥950.00 | -1.66% | ¥981.00 | ¥981.00 | ¥947.00 | 4.20K |
| 2026-06-01 | ¥966.00 | +1.05% | ¥960.00 | ¥970.00 | ¥956.00 | 17.90K |
| 2026-05-29 | ¥956.00 | +1.81% | ¥944.00 | ¥999.00 | ¥944.00 | 36.10K |
| 2026-05-28 | ¥939.00 | +0.21% | ¥936.00 | ¥939.00 | ¥921.00 | 3.40K |
| 2026-05-27 | ¥937.00 | +2.29% | ¥922.00 | ¥939.00 | ¥913.00 | 5.20K |
| 2026-05-26 | ¥916.00 | +0.66% | ¥918.00 | ¥918.00 | ¥912.00 | 1.40K |
| 2026-05-25 | ¥910.00 | -0.33% | ¥907.00 | ¥922.00 | ¥907.00 | 3.30K |