Skip to main content
logo
and ST HD Co.,Ltd. (TYO:2685)
Japan flag Japan · Delayed Price · Currency is JPY
3,060.00
-30.00 (-0.97%)
Oct 28, 2026, 1:23 PM JST

and ST HD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20263,090.003,110.003,055.003,060.003,060.00-0.97%43,400
Oct 27, 20263,170.003,175.003,070.003,090.003,090.00-2.06%171,900
Oct 26, 20263,165.003,180.003,130.003,155.003,155.00-0.47%133,100
Oct 23, 20263,100.003,180.003,090.003,170.003,170.002.76%185,000
Oct 22, 20263,060.003,095.003,055.003,085.003,085.000.33%140,600
Oct 21, 20263,140.003,140.003,060.003,075.003,075.00-1.60%163,500
Oct 20, 20263,120.003,140.003,090.003,125.003,125.000.16%136,100
Oct 19, 20263,135.003,165.003,110.003,120.003,120.00-0.48%151,500
Oct 16, 20263,125.003,165.003,085.003,135.003,135.000.16%184,000
Oct 15, 20263,125.003,140.003,100.003,130.003,130.000.48%179,400
Oct 14, 20263,120.003,130.003,085.003,115.003,115.00-0.16%163,900
Oct 13, 20263,100.003,120.003,075.003,120.003,120.001.46%199,500
Oct 9, 20263,090.003,090.003,025.003,075.003,075.001.15%283,000
Oct 8, 20263,030.003,040.002,952.003,040.003,040.000.66%278,100
Oct 7, 20263,015.003,030.002,973.003,020.003,020.000.33%268,700
Oct 6, 20263,020.003,040.002,995.003,010.003,010.00-0.33%176,900
Oct 5, 20263,030.003,050.003,005.003,020.003,020.001.07%237,900
Oct 2, 20263,035.003,055.002,973.002,988.002,988.00-1.71%297,700
Oct 1, 20263,035.003,070.002,980.003,040.003,040.00-1.62%533,400
Sep 30, 20263,065.003,115.003,035.003,090.003,090.000.82%294,900
Sep 29, 20263,100.003,120.003,035.003,065.003,065.00-1.29%201,800
Sep 28, 20263,210.003,215.003,090.003,105.003,105.00-2.97%282,900
Sep 25, 20263,185.003,215.003,175.003,200.003,200.000.95%199,700
Sep 24, 20263,100.003,190.003,100.003,170.003,170.001.28%208,500
Sep 18, 20263,185.003,185.003,120.003,130.003,130.00-1.42%204,400
Sep 17, 20263,160.003,185.003,150.003,175.003,175.000.95%149,800
Sep 16, 20263,200.003,200.003,135.003,145.003,145.00-1.87%144,500
Sep 15, 20263,230.003,230.003,185.003,205.003,205.000.16%148,500
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