Skip to main content
and ST HD Co.,Ltd. (TYO:2685)
Japan flag Japan · Delayed Price · Currency is JPY
3,075.00
-20.00 (-0.65%)
At close: Mar 9, 2026

and ST HD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,035.003,085.003,000.003,060.00--1.13%230,400
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
Feb 18, 20263,025.003,030.002,985.003,010.002,965.001.31%228,400
Feb 17, 20262,977.002,997.002,960.002,971.002,926.580.37%254,500
Feb 16, 20262,991.003,005.002,957.002,960.002,915.75-0.84%264,700
Feb 13, 20263,020.003,020.002,951.002,985.002,940.37-0.33%211,500
Feb 12, 20262,958.003,010.002,954.002,995.002,950.220.57%360,900
Feb 10, 20262,904.002,978.002,901.002,978.002,933.482.09%225,100
Feb 9, 20262,957.002,957.002,917.002,917.002,873.390.07%234,300
Feb 6, 20262,947.002,947.002,887.002,915.002,871.42-0.38%209,500
Feb 5, 20262,927.002,937.002,870.002,926.002,882.261.70%285,700
Feb 4, 20262,858.002,886.002,841.002,877.002,833.991.88%226,300
Feb 3, 20262,815.002,833.002,793.002,824.002,781.780.79%155,700
Feb 2, 20262,820.002,823.002,782.002,802.002,760.110.76%246,500
Jan 30, 20262,747.002,790.002,730.002,781.002,739.421.31%204,400
Jan 29, 20262,735.002,747.002,702.002,745.002,703.960.07%186,900
Jan 28, 20262,772.002,776.002,720.002,743.002,701.99-1.08%299,800
Jan 27, 20262,822.002,829.002,761.002,773.002,731.54-2.05%278,200
Jan 26, 20262,851.002,883.002,823.002,831.002,788.68-0.94%185,000
Jan 23, 20262,831.002,859.002,820.002,858.002,815.270.67%172,100
Jan 22, 20262,860.002,890.002,839.002,839.002,796.56-0.46%145,000
Jan 21, 20262,861.002,869.002,846.002,852.002,809.36-1.08%127,900
Jan 20, 20262,880.002,896.002,840.002,883.002,839.90-0.65%178,600
Jan 19, 20262,911.002,933.002,895.002,902.002,858.610.03%121,400
Jan 16, 20262,890.002,901.002,845.002,901.002,857.63-144,700
Jan 15, 20262,922.002,954.002,896.002,901.002,857.63-0.17%241,500
Jan 14, 20262,866.002,938.002,857.002,906.002,862.551.75%319,200
Jan 13, 20262,880.002,884.002,843.002,856.002,813.300.07%193,400
Jan 9, 20262,898.002,922.002,854.002,854.002,811.33-0.42%205,100
Jan 8, 20262,873.002,884.002,853.002,866.002,823.15-164,500
Jan 7, 20262,846.002,898.002,832.002,866.002,823.15-1.04%350,600
Jan 6, 20262,852.002,909.002,845.002,896.002,852.701.79%268,700
Jan 5, 20262,874.002,883.002,844.002,845.002,802.47-1.04%309,700
Dec 30, 20252,965.003,010.002,866.002,875.002,832.021.95%667,100
Dec 29, 20252,800.002,830.002,772.002,820.002,777.841.77%390,600
Dec 26, 20252,772.002,786.002,768.002,771.002,729.57-0.11%239,200
Dec 25, 20252,770.002,782.002,761.002,774.002,732.530.51%155,800
Dec 24, 20252,786.002,793.002,758.002,760.002,718.74-0.93%219,200
Dec 23, 20252,774.002,794.002,769.002,786.002,744.350.18%209,300
Dec 22, 20252,803.002,808.002,764.002,781.002,739.42-1.00%237,300
Dec 19, 20252,810.002,822.002,798.002,809.002,767.00-0.21%177,700
Dec 18, 20252,820.002,852.002,797.002,815.002,772.92-1.57%252,200
Dec 17, 20252,862.002,882.002,843.002,860.002,817.240.35%106,000
Dec 16, 20252,900.002,900.002,846.002,850.002,807.39-1.89%124,800
Dec 15, 20252,864.002,909.002,863.002,905.002,861.571.75%143,700
Dec 12, 20252,860.002,873.002,850.002,855.002,812.320.88%126,700
Dec 11, 20252,879.002,879.002,825.002,830.002,787.69-1.22%80,600
Dec 10, 20252,826.002,877.002,825.002,865.002,822.171.42%94,000
Dec 9, 20252,841.002,860.002,806.002,825.002,782.77-0.42%160,900
Dec 8, 20252,860.002,888.002,836.002,837.002,794.59-0.18%217,400
Dec 5, 20252,850.002,871.002,842.002,842.002,799.51-1.29%121,200
Dec 4, 20252,830.002,887.002,830.002,879.002,835.962.09%147,600
Dec 3, 20252,883.002,890.002,816.002,820.002,777.84-2.49%281,500
Dec 2, 20252,915.002,932.002,890.002,892.002,848.76-1.03%136,600
Dec 1, 20252,960.002,964.002,897.002,922.002,878.32-0.75%150,500
Nov 28, 20252,931.002,959.002,931.002,944.002,899.99-0.03%86,900
Nov 27, 20252,908.002,949.002,901.002,945.002,900.971.27%105,200
Nov 26, 20252,905.002,926.002,890.002,908.002,864.520.62%114,600
Nov 25, 20252,870.002,902.002,853.002,890.002,846.790.07%141,100
Nov 21, 20252,840.002,904.002,835.002,888.002,844.822.70%234,000
Nov 20, 20252,797.002,848.002,797.002,812.002,769.960.32%154,000
Nov 19, 20252,811.002,829.002,792.002,803.002,761.09-0.07%165,000
Nov 18, 20252,808.002,844.002,778.002,805.002,763.06-0.53%240,400
Nov 17, 20252,780.002,822.002,747.002,820.002,777.840.43%266,500
Nov 14, 20252,804.002,839.002,801.002,808.002,766.020.43%158,300
Nov 13, 20252,769.002,798.002,762.002,796.002,754.201.23%114,600
Nov 12, 20252,761.002,790.002,753.002,762.002,720.710.69%127,900
Nov 11, 20252,761.002,761.002,727.002,743.002,701.99-1.26%146,700
Nov 10, 20252,756.002,778.002,737.002,778.002,736.470.62%248,500
Nov 7, 20252,700.002,766.002,694.002,761.002,719.722.91%323,300
Nov 6, 20252,666.002,703.002,658.002,683.002,642.890.71%207,200
Nov 5, 20252,655.002,679.002,637.002,664.002,624.171.83%261,800
Nov 4, 20252,601.002,628.002,569.002,616.002,576.890.42%237,700
Oct 31, 20252,579.002,615.002,570.002,605.002,566.05-0.12%281,600
Oct 30, 20252,620.002,639.002,604.002,608.002,569.01-0.50%257,100
Oct 29, 20252,715.002,715.002,620.002,621.002,581.82-3.11%380,300
Oct 28, 20252,812.002,813.002,697.002,705.002,664.56-4.42%502,300
Oct 27, 20252,833.002,856.002,826.002,830.002,787.69-0.11%135,800
Oct 24, 20252,875.002,876.002,821.002,833.002,790.65-0.84%183,800
Oct 23, 20252,852.002,857.002,820.002,857.002,814.291.53%296,200
Oct 22, 20252,812.002,836.002,796.002,814.002,771.930.82%187,600
Oct 21, 20252,717.002,795.002,712.002,791.002,749.273.49%314,900
Oct 20, 20252,706.002,727.002,697.002,697.002,656.680.45%125,200
Oct 17, 20252,687.002,697.002,669.002,685.002,644.86-0.04%97,000
Oct 16, 20252,726.002,728.002,681.002,686.002,645.84-0.92%143,300
Oct 15, 20252,710.002,727.002,696.002,711.002,670.470.59%148,800
Oct 14, 20252,700.002,710.002,679.002,695.002,654.71-1.10%277,600
Oct 10, 20252,698.002,727.002,689.002,725.002,684.260.29%179,800
Oct 9, 20252,709.002,720.002,693.002,717.002,676.38-0.18%251,600
Oct 8, 20252,770.002,799.002,722.002,722.002,681.31-1.84%290,200