Skip to main content
logo
and ST HD Co.,Ltd. (TYO:2685)
Japan flag Japan · Delayed Price · Currency is JPY
3,530.00
+15.00 (0.43%)
Aug 25, 2026, 3:30 PM JST

and ST HD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20263,550.003,570.003,520.003,530.003,530.000.43%349,600
Aug 24, 20263,545.003,545.003,480.003,515.003,515.00-0.57%402,200
Aug 21, 20263,510.003,535.003,475.003,535.003,535.001.29%387,800
Aug 20, 20263,495.003,510.003,455.003,490.003,490.001.31%521,600
Aug 19, 20263,500.003,520.003,440.003,445.003,445.00-1.01%374,400
Aug 18, 20263,450.003,505.003,400.003,480.003,480.001.61%451,600
Aug 17, 20263,455.003,455.003,410.003,425.003,425.00-0.72%393,500
Aug 14, 20263,395.003,455.003,390.003,450.003,450.000.29%247,600
Aug 13, 20263,435.003,450.003,410.003,440.003,440.00-0.15%267,600
Aug 12, 20263,445.003,460.003,420.003,445.003,445.00-198,900
Aug 10, 20263,485.003,485.003,435.003,445.003,445.00-0.72%200,400
Aug 7, 20263,455.003,520.003,455.003,470.003,470.000.14%218,900
Aug 6, 20263,485.003,500.003,450.003,465.003,465.000.14%187,000
Aug 5, 20263,455.003,505.003,440.003,460.003,460.00-0.43%177,100
Aug 4, 20263,495.003,495.003,425.003,475.003,475.00-0.29%215,400
Aug 3, 20263,360.003,505.003,320.003,485.003,485.003.11%337,700
Jul 31, 20263,435.003,465.003,360.003,380.003,380.00-3.01%231,300
Jul 30, 20263,470.003,495.003,435.003,485.003,485.00-0.43%226,300
Jul 29, 20263,435.003,515.003,410.003,500.003,500.001.89%241,200
Jul 28, 20263,420.003,435.003,390.003,435.003,435.001.03%164,300
Jul 27, 20263,370.003,400.003,345.003,400.003,400.001.95%109,900
Jul 24, 20263,305.003,335.003,285.003,335.003,335.00-0.60%149,100
Jul 23, 20263,375.003,375.003,340.003,355.003,355.00-1.18%139,700
Jul 22, 20263,380.003,430.003,360.003,395.003,395.000.30%214,200
Jul 21, 20263,430.003,455.003,350.003,385.003,385.00-1.46%226,000
Jul 17, 20263,510.003,545.003,405.003,435.003,435.00-2.55%244,300
Jul 16, 20263,540.003,560.003,510.003,525.003,525.000.71%148,100
Jul 15, 20263,550.003,560.003,485.003,500.003,500.00-0.43%102,000
Jul 14, 20263,510.003,545.003,475.003,515.003,515.001.01%140,900
Jul 13, 20263,575.003,580.003,480.003,480.003,480.00-1.14%140,800
Jul 10, 20263,535.003,540.003,495.003,520.003,520.00-0.85%155,300
Jul 9, 20263,555.003,570.003,510.003,550.003,550.00-1.11%190,300
Jul 8, 20263,605.003,635.003,550.003,590.003,590.00-0.42%224,500
Jul 7, 20263,600.003,625.003,565.003,605.003,605.00-0.14%223,800
Jul 6, 20263,515.003,625.003,505.003,610.003,610.002.27%252,500
Jul 3, 20263,360.003,605.003,345.003,530.003,530.003.82%486,200
Jul 2, 20263,420.003,470.003,380.003,400.003,400.000.89%302,700
Jul 1, 20263,535.003,535.003,340.003,370.003,370.00-2.74%594,800
Jun 30, 20263,540.003,555.003,460.003,465.003,465.00-1.70%278,200
Jun 29, 20263,470.003,540.003,445.003,525.003,525.001.88%304,700
Jun 26, 20263,340.003,460.003,305.003,460.003,460.003.75%287,700
Jun 25, 20263,300.003,360.003,275.003,335.003,335.002.14%182,400
Jun 24, 20263,380.003,380.003,240.003,265.003,265.00-1.80%198,100
Jun 23, 20263,335.003,365.003,305.003,325.003,325.00-0.30%121,200
Jun 22, 20263,345.003,370.003,315.003,335.003,335.00-1.19%101,600
Jun 19, 20263,385.003,385.003,350.003,375.003,375.000.45%165,200
Jun 18, 20263,385.003,400.003,335.003,360.003,360.00-1.61%126,500
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