and ST HD Co.,Ltd. (TYO:2685)
Japan · Delayed Price · Currency is JPY 3,010.00
0.00 (0.00%)
Oct 7, 2026, 2:59 PM JST
and ST HD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 3,015.00 | 3,030.00 | 2,973.00 | 3,010.00 | 3,010.00 | - | 158,300 |
| Oct 6, 2026 | 3,020.00 | 3,040.00 | 2,995.00 | 3,010.00 | 3,010.00 | -0.33% | 176,900 |
| Oct 5, 2026 | 3,030.00 | 3,050.00 | 3,005.00 | 3,020.00 | 3,020.00 | 1.07% | 237,900 |
| Oct 2, 2026 | 3,035.00 | 3,055.00 | 2,973.00 | 2,988.00 | 2,988.00 | -1.71% | 297,700 |
| Oct 1, 2026 | 3,035.00 | 3,070.00 | 2,980.00 | 3,040.00 | 3,040.00 | -1.62% | 533,400 |
| Sep 30, 2026 | 3,065.00 | 3,115.00 | 3,035.00 | 3,090.00 | 3,090.00 | 0.82% | 294,900 |
| Sep 29, 2026 | 3,100.00 | 3,120.00 | 3,035.00 | 3,065.00 | 3,065.00 | -1.29% | 201,800 |
| Sep 28, 2026 | 3,210.00 | 3,215.00 | 3,090.00 | 3,105.00 | 3,105.00 | -2.97% | 282,900 |
| Sep 25, 2026 | 3,185.00 | 3,215.00 | 3,175.00 | 3,200.00 | 3,200.00 | 0.95% | 199,700 |
| Sep 24, 2026 | 3,100.00 | 3,190.00 | 3,100.00 | 3,170.00 | 3,170.00 | 1.28% | 208,500 |
| Sep 18, 2026 | 3,185.00 | 3,185.00 | 3,120.00 | 3,130.00 | 3,130.00 | -1.42% | 204,400 |
| Sep 17, 2026 | 3,160.00 | 3,185.00 | 3,150.00 | 3,175.00 | 3,175.00 | 0.95% | 149,800 |
| Sep 16, 2026 | 3,200.00 | 3,200.00 | 3,135.00 | 3,145.00 | 3,145.00 | -1.87% | 144,500 |
| Sep 15, 2026 | 3,230.00 | 3,230.00 | 3,185.00 | 3,205.00 | 3,205.00 | 0.16% | 148,500 |
| Sep 14, 2026 | 3,220.00 | 3,230.00 | 3,185.00 | 3,200.00 | 3,200.00 | 1.11% | 163,400 |
| Sep 11, 2026 | 3,160.00 | 3,190.00 | 3,140.00 | 3,165.00 | 3,165.00 | -1.40% | 133,200 |
| Sep 10, 2026 | 3,165.00 | 3,235.00 | 3,135.00 | 3,210.00 | 3,210.00 | -0.31% | 180,400 |
| Sep 9, 2026 | 3,215.00 | 3,225.00 | 3,180.00 | 3,220.00 | 3,220.00 | 0.47% | 198,900 |
| Sep 8, 2026 | 3,250.00 | 3,255.00 | 3,150.00 | 3,205.00 | 3,205.00 | -1.23% | 222,900 |
| Sep 7, 2026 | 3,305.00 | 3,315.00 | 3,225.00 | 3,245.00 | 3,245.00 | -1.22% | 153,400 |
| Sep 4, 2026 | 3,285.00 | 3,335.00 | 3,270.00 | 3,285.00 | 3,285.00 | -0.90% | 216,600 |
| Sep 3, 2026 | 3,295.00 | 3,325.00 | 3,250.00 | 3,315.00 | 3,315.00 | 0.61% | 231,100 |
| Sep 2, 2026 | 3,355.00 | 3,365.00 | 3,280.00 | 3,295.00 | 3,295.00 | -2.08% | 217,900 |
| Sep 1, 2026 | 3,390.00 | 3,430.00 | 3,350.00 | 3,365.00 | 3,365.00 | -0.44% | 227,900 |
| Aug 31, 2026 | 3,410.00 | 3,410.00 | 3,365.00 | 3,380.00 | 3,380.00 | -0.59% | 292,700 |
| Aug 28, 2026 | 3,480.00 | 3,480.00 | 3,390.00 | 3,400.00 | 3,400.00 | -2.58% | 714,700 |
| Aug 27, 2026 | 3,570.00 | 3,575.00 | 3,530.00 | 3,535.00 | 3,490.06 | -0.56% | 863,700 |
| Aug 26, 2026 | 3,515.00 | 3,575.00 | 3,515.00 | 3,555.00 | 3,509.81 | 0.71% | 435,100 |
| Aug 25, 2026 | 3,550.00 | 3,570.00 | 3,520.00 | 3,530.00 | 3,485.13 | 0.43% | 349,600 |
| Aug 24, 2026 | 3,545.00 | 3,545.00 | 3,480.00 | 3,515.00 | 3,470.32 | -0.57% | 402,200 |
| Aug 21, 2026 | 3,510.00 | 3,535.00 | 3,475.00 | 3,535.00 | 3,490.06 | 1.29% | 387,800 |
| Aug 20, 2026 | 3,495.00 | 3,510.00 | 3,455.00 | 3,490.00 | 3,445.64 | 1.31% | 521,600 |
| Aug 19, 2026 | 3,500.00 | 3,520.00 | 3,440.00 | 3,445.00 | 3,401.21 | -1.01% | 374,400 |
| Aug 18, 2026 | 3,450.00 | 3,505.00 | 3,400.00 | 3,480.00 | 3,435.76 | 1.61% | 451,600 |
| Aug 17, 2026 | 3,455.00 | 3,455.00 | 3,410.00 | 3,425.00 | 3,381.46 | -0.72% | 393,500 |
| Aug 14, 2026 | 3,395.00 | 3,455.00 | 3,390.00 | 3,450.00 | 3,406.14 | 0.29% | 247,600 |
| Aug 13, 2026 | 3,435.00 | 3,450.00 | 3,410.00 | 3,440.00 | 3,396.27 | -0.15% | 267,600 |
| Aug 12, 2026 | 3,445.00 | 3,460.00 | 3,420.00 | 3,445.00 | 3,401.21 | - | 198,900 |
| Aug 10, 2026 | 3,485.00 | 3,485.00 | 3,435.00 | 3,445.00 | 3,401.21 | -0.72% | 200,400 |
| Aug 7, 2026 | 3,455.00 | 3,520.00 | 3,455.00 | 3,470.00 | 3,425.89 | 0.14% | 218,900 |
| Aug 6, 2026 | 3,485.00 | 3,500.00 | 3,450.00 | 3,465.00 | 3,420.95 | 0.14% | 187,000 |
| Aug 5, 2026 | 3,455.00 | 3,505.00 | 3,440.00 | 3,460.00 | 3,416.02 | -0.43% | 177,100 |
| Aug 4, 2026 | 3,495.00 | 3,495.00 | 3,425.00 | 3,475.00 | 3,430.83 | -0.29% | 215,400 |
| Aug 3, 2026 | 3,360.00 | 3,505.00 | 3,320.00 | 3,485.00 | 3,440.70 | 3.11% | 337,700 |
| Jul 31, 2026 | 3,435.00 | 3,465.00 | 3,360.00 | 3,380.00 | 3,337.03 | -3.01% | 231,300 |
| Jul 30, 2026 | 3,470.00 | 3,495.00 | 3,435.00 | 3,485.00 | 3,440.70 | -0.43% | 226,300 |
| Jul 29, 2026 | 3,435.00 | 3,515.00 | 3,410.00 | 3,500.00 | 3,455.51 | 1.89% | 241,200 |
| Jul 28, 2026 | 3,420.00 | 3,435.00 | 3,390.00 | 3,435.00 | 3,391.33 | 1.03% | 164,300 |
| Jul 27, 2026 | 3,370.00 | 3,400.00 | 3,345.00 | 3,400.00 | 3,356.78 | 1.95% | 109,900 |
| Jul 24, 2026 | 3,305.00 | 3,335.00 | 3,285.00 | 3,335.00 | 3,292.61 | -0.60% | 149,100 |