Skip to main content
logo
and ST HD Co.,Ltd. (TYO:2685)
Japan flag Japan · Delayed Price · Currency is JPY
3,375.00
+15.00 (0.45%)
Jun 19, 2026, 2:05 PM JST

and ST HD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20263,385.003,400.003,340.003,380.00--1.02%41,000
Jun 17, 20263,420.003,445.003,395.003,415.003,415.000.59%118,400
Jun 16, 20263,380.003,405.003,335.003,395.003,395.00-0.15%133,000
Jun 15, 20263,470.003,470.003,400.003,400.003,400.00-1.16%164,700
Jun 12, 20263,455.003,490.003,410.003,440.003,440.00-0.43%166,800
Jun 11, 20263,545.003,545.003,440.003,455.003,455.00-1.57%180,000
Jun 10, 20263,500.003,550.003,490.003,510.003,510.001.45%161,000
Jun 9, 20263,510.003,530.003,460.003,460.003,460.00-1.42%197,000
Jun 8, 20263,500.003,580.003,480.003,510.003,510.000.43%218,200
Jun 5, 20263,530.003,575.003,475.003,495.003,495.00-0.99%277,000
Jun 4, 20263,455.003,530.003,410.003,530.003,530.003.07%475,500
Jun 3, 20263,300.003,445.003,285.003,425.003,425.006.04%482,500
Jun 2, 20263,200.003,250.003,165.003,230.003,230.00-288,100
Jun 1, 20263,245.003,245.003,175.003,230.003,230.00-0.92%253,300
May 29, 20263,225.003,285.003,180.003,260.003,260.001.72%327,800
May 28, 20263,215.003,255.003,185.003,205.003,205.00-1.23%186,500
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