Skip to main content
logo
and ST HD Co.,Ltd. (TYO:2685)
Japan flag Japan · Delayed Price · Currency is JPY
3,205.00
-40.00 (-1.23%)
May 28, 2026, 2:04 PM JST

and ST HD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20263,170.003,245.003,130.003,245.003,245.001.41%332,300
May 26, 20263,120.003,205.003,110.003,200.003,200.001.91%227,600
May 25, 20263,135.003,140.003,080.003,140.003,140.000.80%146,100
May 22, 20263,175.003,180.003,115.003,115.003,115.000.16%204,300
May 21, 20263,110.003,125.003,070.003,110.003,110.000.81%162,500
May 20, 20263,025.003,085.003,005.003,085.003,085.001.65%202,000
May 19, 20263,055.003,070.002,956.003,035.003,035.00-1.78%443,100
May 18, 20263,095.003,105.003,055.003,090.003,090.000.16%187,100
May 15, 20263,080.003,145.003,065.003,085.003,085.002.49%214,400
May 14, 20263,000.003,030.002,976.003,010.003,010.000.33%71,600
May 13, 20263,015.003,030.002,993.003,000.003,000.000.40%98,300
May 12, 20263,005.003,020.002,975.002,988.002,988.00-4.23%292,600
May 11, 20263,090.003,165.003,085.003,120.003,120.001.63%268,600
May 8, 20263,060.003,110.003,030.003,070.003,070.001.66%253,100
May 7, 20263,000.003,035.002,993.003,020.003,020.00-0.17%149,600
May 1, 20262,960.003,040.002,948.003,025.003,025.000.90%107,300
Apr 30, 20263,100.003,105.002,994.002,998.002,998.00-1.38%200,300
Apr 28, 20263,030.003,075.003,005.003,040.003,040.001.43%203,400
Apr 27, 20262,999.003,005.002,973.002,997.002,997.00-0.60%136,400
Apr 24, 20263,040.003,055.003,000.003,015.003,015.00-2.11%104,700
Apr 23, 20263,135.003,150.003,065.003,080.003,080.00-2.69%161,500
Apr 22, 20263,185.003,205.003,135.003,165.003,165.001.12%182,600
Apr 21, 20263,190.003,195.003,125.003,130.003,130.00-1.88%131,900
Apr 20, 20263,180.003,220.003,160.003,190.003,190.000.95%154,800
Apr 17, 20263,200.003,250.003,150.003,160.003,160.00-1.10%145,800
Apr 16, 20263,180.003,240.003,160.003,195.003,195.001.11%286,400
Apr 15, 20263,150.003,165.003,100.003,160.003,160.002.27%250,500
Apr 14, 20263,100.003,105.003,070.003,090.003,090.000.65%135,600
Apr 13, 20263,100.003,125.003,040.003,070.003,070.00-201,900
Apr 10, 20263,055.003,090.003,025.003,070.003,070.000.49%157,100
Apr 9, 20263,025.003,065.003,005.003,055.003,055.000.99%213,300
Apr 8, 20263,005.003,030.002,989.003,025.003,025.000.50%236,800
Apr 7, 20263,020.003,095.002,939.003,010.003,010.003.12%452,600
Apr 6, 20263,035.003,045.002,919.002,919.002,919.00-4.61%294,200
Apr 3, 20263,050.003,065.003,025.003,060.003,060.001.16%106,200
Apr 2, 20263,005.003,045.003,000.003,025.003,025.00-139,800
Apr 1, 20262,990.003,025.002,962.003,025.003,025.002.58%149,400
Mar 31, 20262,956.002,996.002,949.002,949.002,949.000.07%199,200
Mar 30, 20262,899.002,947.002,852.002,947.002,947.00-0.84%211,200
Mar 27, 20262,941.002,977.002,938.002,972.002,972.001.57%199,300
Mar 26, 20262,892.002,926.002,881.002,926.002,926.001.46%190,700
Mar 25, 20262,860.002,897.002,860.002,884.002,884.001.48%141,800
Mar 24, 20262,854.002,857.002,829.002,842.002,842.001.65%115,200
Mar 23, 20262,807.002,819.002,779.002,796.002,796.00-1.55%173,500
Mar 19, 20262,871.002,887.002,831.002,840.002,840.00-2.64%111,000
Mar 18, 20262,900.002,917.002,874.002,917.002,917.00-0.14%110,800
Mar 17, 20262,901.002,924.002,889.002,921.002,921.000.52%104,700
Mar 16, 20262,950.002,964.002,900.002,906.002,906.00-1.39%148,000
Mar 13, 20262,955.002,990.002,925.002,947.002,947.000.14%203,400
Mar 12, 20262,973.002,993.002,907.002,943.002,943.00-0.84%173,500