Skip to main content
logo
and ST HD Co.,Ltd. (TYO:2685)
Japan flag Japan · Delayed Price · Currency is JPY
2,858.00
+19.00 (0.67%)
Jan 23, 2026, 3:30 PM JST

and ST HD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,831.002,859.002,820.002,858.002,858.000.67%172,100
Jan 22, 20262,860.002,890.002,839.002,839.002,839.00-0.46%145,000
Jan 21, 20262,861.002,869.002,846.002,852.002,852.00-1.08%127,900
Jan 20, 20262,880.002,896.002,840.002,883.002,883.00-0.65%178,600
Jan 19, 20262,911.002,933.002,895.002,902.002,902.000.03%121,400
Jan 16, 20262,890.002,901.002,845.002,901.002,901.00-144,700
Jan 15, 20262,922.002,954.002,896.002,901.002,901.00-0.17%241,500
Jan 14, 20262,866.002,938.002,857.002,906.002,906.001.75%319,200
Jan 13, 20262,880.002,884.002,843.002,856.002,856.000.07%193,400
Jan 9, 20262,898.002,922.002,854.002,854.002,854.00-0.42%205,100
Jan 8, 20262,873.002,884.002,853.002,866.002,866.00-164,500
Jan 7, 20262,846.002,898.002,832.002,866.002,866.00-1.04%350,600
Jan 6, 20262,852.002,909.002,845.002,896.002,896.001.79%268,700
Jan 5, 20262,874.002,883.002,844.002,845.002,845.00-1.04%309,700
Dec 30, 20252,965.003,010.002,866.002,875.002,875.001.95%667,100
Dec 29, 20252,800.002,830.002,772.002,820.002,820.001.77%390,600
Dec 26, 20252,772.002,786.002,768.002,771.002,771.00-0.11%239,200
Dec 25, 20252,770.002,782.002,761.002,774.002,774.000.51%155,800
Dec 24, 20252,786.002,793.002,758.002,760.002,760.00-0.93%219,200
Dec 23, 20252,774.002,794.002,769.002,786.002,786.000.18%209,300
Dec 22, 20252,803.002,808.002,764.002,781.002,781.00-1.00%237,300
Dec 19, 20252,810.002,822.002,798.002,809.002,809.00-0.21%177,700
Dec 18, 20252,820.002,852.002,797.002,815.002,815.00-1.57%252,200
Dec 17, 20252,862.002,882.002,843.002,860.002,860.000.35%106,000
Dec 16, 20252,900.002,900.002,846.002,850.002,850.00-1.89%124,800
Dec 15, 20252,864.002,909.002,863.002,905.002,905.001.75%143,700
Dec 12, 20252,860.002,873.002,850.002,855.002,855.000.88%126,700
Dec 11, 20252,879.002,879.002,825.002,830.002,830.00-1.22%80,600
Dec 10, 20252,826.002,877.002,825.002,865.002,865.001.42%94,000
Dec 9, 20252,841.002,860.002,806.002,825.002,825.00-0.42%160,900
Dec 8, 20252,860.002,888.002,836.002,837.002,837.00-0.18%217,400
Dec 5, 20252,850.002,871.002,842.002,842.002,842.00-1.29%121,200
Dec 4, 20252,830.002,887.002,830.002,879.002,879.002.09%147,600
Dec 3, 20252,883.002,890.002,816.002,820.002,820.00-2.49%281,500
Dec 2, 20252,915.002,932.002,890.002,892.002,892.00-1.03%136,600
Dec 1, 20252,960.002,964.002,897.002,922.002,922.00-0.75%150,500
Nov 28, 20252,931.002,959.002,931.002,944.002,944.00-0.03%86,900
Nov 27, 20252,908.002,949.002,901.002,945.002,945.001.27%105,200
Nov 26, 20252,905.002,926.002,890.002,908.002,908.000.62%114,600
Nov 25, 20252,870.002,902.002,853.002,890.002,890.000.07%141,100
Nov 21, 20252,840.002,904.002,835.002,888.002,888.002.70%234,000
Nov 20, 20252,797.002,848.002,797.002,812.002,812.000.32%154,000
Nov 19, 20252,811.002,829.002,792.002,803.002,803.00-0.07%165,000
Nov 18, 20252,808.002,844.002,778.002,805.002,805.00-0.53%240,400
Nov 17, 20252,780.002,822.002,747.002,820.002,820.000.43%266,500
Nov 14, 20252,804.002,839.002,801.002,808.002,808.000.43%158,300
Nov 13, 20252,769.002,798.002,762.002,796.002,796.001.23%114,600
Nov 12, 20252,761.002,790.002,753.002,762.002,762.000.69%127,900
Nov 11, 20252,761.002,761.002,727.002,743.002,743.00-1.26%146,700
Nov 10, 20252,756.002,778.002,737.002,778.002,778.000.62%248,500