Skip to main content
logo
and ST HD Co.,Ltd. (TYO:2685)
Japan flag Japan · Delayed Price · Currency is JPY
3,190.00
-10.00 (-0.31%)
Sep 15, 2026, 1:09 PM JST

and ST HD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 20263,200.003,215.003,185.003,195.00--0.16%47,800
Sep 14, 20263,220.003,230.003,185.003,200.003,200.001.11%163,400
Sep 11, 20263,160.003,190.003,140.003,165.003,165.00-1.40%133,200
Sep 10, 20263,165.003,235.003,135.003,210.003,210.00-0.31%180,400
Sep 9, 20263,215.003,225.003,180.003,220.003,220.000.47%198,900
Sep 8, 20263,250.003,255.003,150.003,205.003,205.00-1.23%222,900
Sep 7, 20263,305.003,315.003,225.003,245.003,245.00-1.22%153,400
Sep 4, 20263,285.003,335.003,270.003,285.003,285.00-0.90%216,600
Sep 3, 20263,295.003,325.003,250.003,315.003,315.000.61%231,100
Sep 2, 20263,355.003,365.003,280.003,295.003,295.00-2.08%217,900
Sep 1, 20263,390.003,430.003,350.003,365.003,365.00-0.44%227,900
Aug 31, 20263,410.003,410.003,365.003,380.003,380.00-0.59%292,700
Aug 28, 20263,480.003,480.003,390.003,400.003,400.00-2.58%714,700
Aug 27, 20263,570.003,575.003,530.003,535.003,490.06-0.56%863,700
Aug 26, 20263,515.003,575.003,515.003,555.003,509.810.71%435,100
Aug 25, 20263,550.003,570.003,520.003,530.003,485.130.43%349,600
Aug 24, 20263,545.003,545.003,480.003,515.003,470.32-0.57%402,200
Aug 21, 20263,510.003,535.003,475.003,535.003,490.061.29%387,800
Aug 20, 20263,495.003,510.003,455.003,490.003,445.641.31%521,600
Aug 19, 20263,500.003,520.003,440.003,445.003,401.21-1.01%374,400
Aug 18, 20263,450.003,505.003,400.003,480.003,435.761.61%451,600
Aug 17, 20263,455.003,455.003,410.003,425.003,381.46-0.72%393,500
Aug 14, 20263,395.003,455.003,390.003,450.003,406.140.29%247,600
Aug 13, 20263,435.003,450.003,410.003,440.003,396.27-0.15%267,600
Aug 12, 20263,445.003,460.003,420.003,445.003,401.21-198,900
Aug 10, 20263,485.003,485.003,435.003,445.003,401.21-0.72%200,400
Aug 7, 20263,455.003,520.003,455.003,470.003,425.890.14%218,900
Aug 6, 20263,485.003,500.003,450.003,465.003,420.950.14%187,000
Aug 5, 20263,455.003,505.003,440.003,460.003,416.02-0.43%177,100
Aug 4, 20263,495.003,495.003,425.003,475.003,430.83-0.29%215,400
Aug 3, 20263,360.003,505.003,320.003,485.003,440.703.11%337,700
Jul 31, 20263,435.003,465.003,360.003,380.003,337.03-3.01%231,300
Jul 30, 20263,470.003,495.003,435.003,485.003,440.70-0.43%226,300
Jul 29, 20263,435.003,515.003,410.003,500.003,455.511.89%241,200
Jul 28, 20263,420.003,435.003,390.003,435.003,391.331.03%164,300
Jul 27, 20263,370.003,400.003,345.003,400.003,356.781.95%109,900
Jul 24, 20263,305.003,335.003,285.003,335.003,292.61-0.60%149,100
Jul 23, 20263,375.003,375.003,340.003,355.003,312.35-1.18%139,700
Jul 22, 20263,380.003,430.003,360.003,395.003,351.840.30%214,200
Jul 21, 20263,430.003,455.003,350.003,385.003,341.97-1.46%226,000
Jul 17, 20263,510.003,545.003,405.003,435.003,391.33-2.55%244,300
Jul 16, 20263,540.003,560.003,510.003,525.003,480.190.71%148,100
Jul 15, 20263,550.003,560.003,485.003,500.003,455.51-0.43%102,000
Jul 14, 20263,510.003,545.003,475.003,515.003,470.321.01%140,900
Jul 13, 20263,575.003,580.003,480.003,480.003,435.76-1.14%140,800
Jul 10, 20263,535.003,540.003,495.003,520.003,475.25-0.85%155,300
Jul 9, 20263,555.003,570.003,510.003,550.003,504.87-1.11%190,300
Jul 8, 20263,605.003,635.003,550.003,590.003,544.36-0.42%224,500
Jul 7, 20263,600.003,625.003,565.003,605.003,559.17-0.14%223,800
Jul 6, 20263,515.003,625.003,505.003,610.003,564.112.27%252,500