tiprankstipranks
Trending News
More News >
S Trust Co., Ltd. (JP:3280)
:3280
Japanese Market
Advertisement

S Trust Co., Ltd. (3280) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
1,181.00
1,185.00
1,178.00
1,182.00
1,182.00
+0.08%
4,000
0.23
Jul 24, 2025
1,183.00
1,187.00
1,175.00
1,181.00
1,181.00
-0.17%
12,200
0.70
Jul 23, 2025
1,180.00
1,185.00
1,176.00
1,183.00
1,183.00
+0.51%
7,100
0.40
Jul 22, 2025
1,173.00
1,187.00
1,173.00
1,177.00
1,177.00
+0.34%
12,000
0.68
Jul 18, 2025
1,176.00
1,180.00
1,173.00
1,173.00
1,173.00
-0.34%
11,200
0.64
Jul 17, 2025
1,188.00
1,190.00
1,175.00
1,177.00
1,177.00
-0.76%
19,900
1.15
Jul 16, 2025
1,170.00
1,186.00
1,169.00
1,186.00
1,186.00
+1.28%
32,600
1.93
Jul 15, 2025
1,190.00
1,194.00
1,170.00
1,171.00
1,171.00
-2.50%
67,100
4.17
Jul 14, 2025
1,166.00
1,203.00
1,130.00
1,201.00
1,201.00
+19.50%
218,400
17.13
Jul 11, 2025
1,010.00
1,015.00
1,005.00
1,005.00
1,005.00
+0.30%
10,200
0.80
Jul 10, 2025
989.00
1,002.00
982.00
1,002.00
1,002.00
+1.11%
2,200
0.17
Jul 09, 2025
985.00
991.00
975.00
991.00
991.00
+0.61%
1,700
0.13
Jul 08, 2025
960.00
985.00
960.00
985.00
985.00
+3.14%
4,600
0.35
Jul 07, 2025
956.00
965.00
952.00
955.00
955.00
-0.42%
3,400
0.25
Jul 04, 2025
951.00
964.00
951.00
959.00
959.00
+1.59%
3,400
0.24
Jul 03, 2025
940.00
949.00
940.00
944.00
944.00
+0.21%
2,400
0.17
Jul 02, 2025
946.00
949.00
942.00
942.00
942.00
-0.53%
5,300
0.36
Jul 01, 2025
959.00
959.00
947.00
947.00
947.00
-1.35%
8,200
0.55
Jun 30, 2025
963.00
969.00
960.00
960.00
960.00
-0.31%
5,000
0.33
Jun 27, 2025
981.00
984.00
963.00
963.00
963.00
-1.83%
4,500
0.30
Jun 26, 2025
983.00
984.00
979.00
981.00
981.00
-0.10%
2,300
0.15
Jun 25, 2025
980.00
982.00
965.00
982.00
982.00
+1.03%
900
0.06
Jun 24, 2025
962.00
978.00
962.00
972.00
972.00
+1.04%
2,200
0.14
Jun 23, 2025
976.00
976.00
960.00
962.00
962.00
-2.24%
11,700
0.76
Jun 20, 2025
990.00
990.00
984.00
984.00
984.00
-0.71%
1,700
0.11
Jun 19, 2025
996.00
1,003.00
991.00
991.00
991.00
-0.60%
1,900
0.12
Jun 18, 2025
997.00
997.00
996.00
997.00
997.00
+0.10%
1,100
0.07
Jun 17, 2025
1,000.00
1,004.00
996.00
996.00
996.00
-0.40%
900
0.06
Jun 16, 2025
986.00
1,000.00
986.00
1,000.00
1,000.00
+1.01%
3,900
0.25
Jun 13, 2025
1,031.00
1,031.00
968.00
990.00
990.00
-4.26%
12,200
0.78
Jun 12, 2025
1,028.00
1,034.00
1,028.00
1,034.00
1,034.00
+0.29%
2,900
0.18
Jun 11, 2025
1,050.00
1,050.00
1,024.00
1,031.00
1,031.00
-1.15%
5,200
0.33
Jun 10, 2025
1,027.00
1,043.00
1,019.00
1,043.00
1,043.00
+2.25%
5,700
0.36
Jun 09, 2025
1,019.00
1,020.00
1,009.00
1,020.00
1,020.00
+0.10%
4,600
0.29
Jun 06, 2025
985.00
1,019.00
969.00
1,019.00
1,019.00
+3.45%
16,400
1.06
Jun 05, 2025
981.00
985.00
979.00
985.00
985.00
+0.31%
4,500
0.29
Jun 04, 2025
962.00
983.00
962.00
982.00
982.00
+2.29%
6,500
0.42
Jun 03, 2025
952.00
963.00
952.00
960.00
960.00
+0.84%
23,100
1.51
Jun 02, 2025
958.00
958.00
950.00
952.00
952.00
-0.21%
8,300
0.54
May 30, 2025
951.00
954.00
949.00
954.00
954.00
+0.42%
4,700
0.30
May 29, 2025
948.00
950.00
946.00
950.00
950.00
+0.32%
2,800
0.18
May 28, 2025
949.00
953.00
944.00
947.00
947.00
-0.21%
29,100
1.91
May 27, 2025
950.00
950.00
943.00
949.00
949.00
-0.11%
8,000
0.53
May 26, 2025
940.00
950.00
937.00
950.00
950.00
+1.17%
34,300
2.32
May 23, 2025
932.00
939.00
932.00
939.00
939.00
+0.75%
2,100
0.14
May 22, 2025
939.00
939.00
931.00
932.00
932.00
-0.75%
1,000
0.07
May 21, 2025
939.00
939.00
929.00
939.00
939.00
-0.11%
8,600
0.56
May 20, 2025
935.00
940.00
930.00
940.00
940.00
+0.11%
2,900
0.19
May 19, 2025
928.00
939.00
920.00
939.00
939.00
+1.08%
4,000
0.26
May 16, 2025
929.00
938.00
918.00
929.00
929.00
+0.22%
3,500
0.22
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis