JPX · 3280 · stock
STrust Co.,Ltd. (3280) stock price history
Every JPX trading session of STrust Co.,Ltd. from Jan 17, 2013 to Sep 28, 2026: 3,368 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3280 adjusted close, 2013 to 2026
- ¥1,166
- All time high, 2025
- ¥1,156
- 52 week high, ¥866.93 low
- 3,368
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
3280 key facts
- STrust Co.,Ltd. (3280) closed at ¥944.00 on Sep 28, 2026 on JPX.
- 3280's all time high close is ¥1,166, set on Jul 30, 2025; its all time low close is ¥372.45 on Mar 13, 2020.
- 3280's 52 week range is ¥866.93 to ¥1,156.
- 3280 returned -17.0% over the year to Sep 28, 2026 and +66.7% over five years.
- Over ten years 3280 returned +132%, +8.8% a year compounded.
- 3280's deepest drawdown was -64.5% from Jan 11, 2018 to Mar 13, 2020.
- DataCedar holds 3,368 daily sessions of 3280 history from Jan 17, 2013 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3280 price chart, 2013 to 2026
3280 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.2% |
| 3 months | -3.1% |
| 6 months | -11.7% |
| Year to date | -11.2% |
| 1 year | -17.0% |
| 3 years | +45.5% |
| 5 years | +66.7% |
| 10 years | +131.6% |
| Since Jan 17, 2013 | +107.2% |
| Compound annual growth, 13.7 years | +5.5% |
3280 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,166 on Jul 30, 2025
- All time low close
- ¥372.45 on Mar 13, 2020
- 52 week high
- ¥1,156 on Oct 9, 2025
- 52 week low
- ¥866.93 on Jul 24, 2026
- Deepest drawdown
- -64.5% from Jan 11, 2018 to Mar 13, 2020, recovered Jul 14, 2025
- Best single session
- +19.5% on Jul 14, 2025
- Worst single session
- -17.6% on Jun 6, 2013
- Volatility, 1 year annualised
- 24.8%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2013
- 2.1×
- Best calendar year
- 2017, +87%
- Worst calendar year
- 2018, -43%
3280 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Jan 17, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,081 | ¥1,156 | ¥866.93 | ¥944.00 | -11.2% | 1.9M | 178 |
| 2025 | ¥670.00 | ¥1,167 | ¥667.18 | ¥1,063 | +60.3% | 3M | 243 |
| 2024 | ¥611.43 | ¥750.29 | ¥536.85 | ¥663.42 | +10.1% | 3.5M | 245 |
| 2023 | ¥502.11 | ¥652.31 | ¥495.98 | ¥602.34 | +20.0% | 2M | 246 |
| 2022 | ¥554.29 | ¥567.03 | ¥442.31 | ¥502.11 | -9.6% | 1.6M | 244 |
| 2021 | ¥582.79 | ¥611.06 | ¥509.31 | ¥555.14 | -4.2% | 853.5K | 245 |
| 2020 | ¥651.73 | ¥718.54 | ¥356.83 | ¥579.47 | -10.4% | 1.5M | 242 |
| 2019 | ¥545.27 | ¥751.94 | ¥505.09 | ¥646.84 | +18.8% | 1.6M | 241 |
| 2018 | ¥948.49 | ¥1,064 | ¥462.12 | ¥544.47 | -42.6% | 2.8M | 261 |
| 2017 | ¥512.26 | ¥1,042 | ¥488.15 | ¥948.49 | +87.4% | 6M | 253 |
| 2016 | ¥403.23 | ¥514.04 | ¥386.56 | ¥506.01 | +24.8% | 5.1M | 245 |
| 2015 | ¥504.30 | ¥541.61 | ¥380.91 | ¥405.54 | -19.2% | 4.6M | 244 |
| 2014 | ¥637.19 | ¥686.49 | ¥453.57 | ¥502.03 | -13.6% | 5.2M | 244 |
| 2013 | ¥464.57 | ¥1,055 | ¥427.01 | ¥581.17 | n/a | 13.5M | 237 |
3280 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥944.00 | +1.2% |
| August 2026 | ¥933.00 | +4.5% |
| July 2026 | ¥892.46 | -7.8% |
| June 2026 | ¥968.05 | +3.1% |
| May 2026 | ¥938.60 | -1.2% |
| April 2026 | ¥950.38 | -7.5% |
| March 2026 | ¥1,027 | -11.1% |
| February 2026 | ¥1,156 | +4.6% |
| January 2026 | ¥1,105 | +3.9% |
| December 2025 | ¥1,063 | +3.5% |
| November 2025 | ¥1,027 | -2.6% |
| October 2025 | ¥1,054 | -7.9% |
About the 3280 data
Daily bars. 3,368 sessions from Jan 17, 2013 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 17, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/3280/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3280 share price history
