Skip to main content
logo
and ST HD Co.,Ltd. (TYO:2685)
Japan flag Japan · Delayed Price · Currency is JPY
3,020.00
-5.00 (-0.17%)
May 7, 2026, 3:30 PM JST

and ST HD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 11, 20263,025.003,040.002,956.002,968.002,968.00-3.16%319,300
Mar 10, 20263,065.003,080.003,035.003,065.003,065.00-0.33%216,700
Mar 9, 20263,035.003,085.003,000.003,075.003,075.00-0.65%295,600
Mar 6, 20262,974.003,100.002,970.003,095.003,095.003.00%330,300
Mar 5, 20262,946.003,040.002,933.003,005.003,005.003.44%425,900
Mar 4, 20262,769.002,907.002,750.002,905.002,905.005.06%717,900
Mar 3, 20262,890.002,893.002,765.002,765.002,765.00-5.05%386,200
Mar 2, 20262,946.002,950.002,902.002,912.002,912.00-2.80%195,200
Feb 27, 20262,990.003,005.002,949.002,996.002,996.001.90%275,000
Feb 26, 20262,977.002,987.002,940.002,940.002,940.00-2.33%608,800
Feb 25, 20263,020.003,025.003,000.003,010.002,965.000.40%734,100
Feb 24, 20262,972.003,025.002,955.002,998.002,953.181.18%595,500
Feb 20, 20262,997.003,000.002,963.002,963.002,918.70-1.40%414,200
Feb 19, 20263,020.003,030.002,986.003,005.002,960.07-0.17%423,000