Skip to main content
and ST HD Co.,Ltd. (TYO:2685)
Japan flag Japan · Delayed Price · Currency is JPY
3,040.00
+43.00 (1.43%)
Apr 28, 2026, 3:30 PM JST

and ST HD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,030.003,075.003,005.003,040.003,040.001.43%203,400
Apr 27, 20262,999.003,005.002,973.002,997.002,997.00-0.60%136,400
Apr 24, 20263,040.003,055.003,000.003,015.003,015.00-2.11%104,700
Apr 23, 20263,135.003,150.003,065.003,080.003,080.00-2.69%161,500
Apr 22, 20263,185.003,205.003,135.003,165.003,165.001.12%182,600
Apr 21, 20263,190.003,195.003,125.003,130.003,130.00-1.88%131,900
Apr 20, 20263,180.003,220.003,160.003,190.003,190.000.95%154,800
Apr 17, 20263,200.003,250.003,150.003,160.003,160.00-1.10%145,800
Apr 16, 20263,180.003,240.003,160.003,195.003,195.001.11%286,400
Apr 15, 20263,150.003,165.003,100.003,160.003,160.002.27%250,500
Apr 14, 20263,100.003,105.003,070.003,090.003,090.000.65%135,600
Apr 13, 20263,100.003,125.003,040.003,070.003,070.00-201,900
Apr 10, 20263,055.003,090.003,025.003,070.003,070.000.49%157,100
Apr 9, 20263,025.003,065.003,005.003,055.003,055.000.99%213,300
Apr 8, 20263,005.003,030.002,989.003,025.003,025.000.50%236,800
Apr 7, 20263,020.003,095.002,939.003,010.003,010.003.12%452,600
Apr 6, 20263,035.003,045.002,919.002,919.002,919.00-4.61%294,200
Apr 3, 20263,050.003,065.003,025.003,060.003,060.001.16%106,200
Apr 2, 20263,005.003,045.003,000.003,025.003,025.00-139,800
Apr 1, 20262,990.003,025.002,962.003,025.003,025.002.58%149,400
Mar 31, 20262,956.002,996.002,949.002,949.002,949.000.07%199,200
Mar 30, 20262,899.002,947.002,852.002,947.002,947.00-0.84%211,200
Mar 27, 20262,941.002,977.002,938.002,972.002,972.001.57%199,300
Mar 26, 20262,892.002,926.002,881.002,926.002,926.001.46%190,700
Mar 25, 20262,860.002,897.002,860.002,884.002,884.001.48%141,800
Mar 24, 20262,854.002,857.002,829.002,842.002,842.001.65%115,200
Mar 23, 20262,807.002,819.002,779.002,796.002,796.00-1.55%173,500
Mar 19, 20262,871.002,887.002,831.002,840.002,840.00-2.64%111,000
Mar 18, 20262,900.002,917.002,874.002,917.002,917.00-0.14%110,800
Mar 17, 20262,901.002,924.002,889.002,921.002,921.000.52%104,700
Mar 16, 20262,950.002,964.002,900.002,906.002,906.00-1.39%148,000
Mar 13, 20262,955.002,990.002,925.002,947.002,947.000.14%203,400
Mar 12, 20262,973.002,993.002,907.002,943.002,943.00-0.84%173,500
Mar 11, 20263,025.003,040.002,956.002,968.002,968.00-3.16%319,300
Mar 10, 20263,065.003,080.003,035.003,065.003,065.00-0.33%216,700
Mar 9, 20263,035.003,085.003,000.003,075.003,075.00-0.65%295,600
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