AND ST HD Co.Ltd. 2685
TSE · Japan · Retail Trade
¥3,040.00-50.00 (-1.62%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,040.00 | -1.62% | ¥3,035.00 | ¥3,070.00 | ¥2,980.00 | 533.40K |
| 2026-09-30 | ¥3,090.00 | +0.82% | ¥3,065.00 | ¥3,115.00 | ¥3,035.00 | 294.90K |
| 2026-09-29 | ¥3,065.00 | -1.29% | ¥3,100.00 | ¥3,120.00 | ¥3,035.00 | 201.80K |
| 2026-09-28 | ¥3,105.00 | -2.97% | ¥3,210.00 | ¥3,215.00 | ¥3,090.00 | 282.90K |
| 2026-09-25 | ¥3,200.00 | +0.95% | ¥3,185.00 | ¥3,215.00 | ¥3,175.00 | 199.70K |
| 2026-09-24 | ¥3,170.00 | +1.28% | ¥3,100.00 | ¥3,190.00 | ¥3,100.00 | 208.50K |
| 2026-09-18 | ¥3,130.00 | -1.42% | ¥3,185.00 | ¥3,185.00 | ¥3,120.00 | 204.40K |
| 2026-09-17 | ¥3,175.00 | +0.95% | ¥3,160.00 | ¥3,185.00 | ¥3,150.00 | 149.80K |
| 2026-09-16 | ¥3,145.00 | -1.87% | ¥3,200.00 | ¥3,200.00 | ¥3,135.00 | 144.50K |
| 2026-09-15 | ¥3,205.00 | +0.16% | ¥3,230.00 | ¥3,230.00 | ¥3,185.00 | 148.50K |
| 2026-09-14 | ¥3,200.00 | +1.11% | ¥3,220.00 | ¥3,230.00 | ¥3,185.00 | 163.40K |
| 2026-09-11 | ¥3,165.00 | -1.40% | ¥3,160.00 | ¥3,190.00 | ¥3,140.00 | 133.20K |
| 2026-09-10 | ¥3,210.00 | -0.31% | ¥3,165.00 | ¥3,235.00 | ¥3,135.00 | 180.40K |
| 2026-09-09 | ¥3,220.00 | +0.47% | ¥3,215.00 | ¥3,225.00 | ¥3,180.00 | 198.90K |
| 2026-09-08 | ¥3,205.00 | -1.23% | ¥3,250.00 | ¥3,255.00 | ¥3,150.00 | 222.90K |
| 2026-09-07 | ¥3,245.00 | -1.22% | ¥3,305.00 | ¥3,315.00 | ¥3,225.00 | 153.40K |
| 2026-09-04 | ¥3,285.00 | -0.90% | ¥3,285.00 | ¥3,335.00 | ¥3,270.00 | 216.60K |
| 2026-09-03 | ¥3,315.00 | +0.61% | ¥3,295.00 | ¥3,325.00 | ¥3,250.00 | 231.10K |
| 2026-09-02 | ¥3,295.00 | -2.08% | ¥3,355.00 | ¥3,365.00 | ¥3,280.00 | 217.90K |
| 2026-09-01 | ¥3,365.00 | -0.44% | ¥3,390.00 | ¥3,430.00 | ¥3,350.00 | 227.90K |
| 2026-08-31 | ¥3,380.00 | -0.59% | ¥3,410.00 | ¥3,410.00 | ¥3,365.00 | 292.70K |
| 2026-08-28 | ¥3,400.00 | -3.82% | ¥3,480.00 | ¥3,480.00 | ¥3,390.00 | 714.70K |
| 2026-08-27 | ¥3,535.00 | -0.56% | ¥3,570.00 | ¥3,575.00 | ¥3,530.00 | 863.70K |
| 2026-08-26 | ¥3,555.00 | +0.71% | ¥3,515.00 | ¥3,575.00 | ¥3,515.00 | 435.10K |
| 2026-08-25 | ¥3,530.00 | +0.43% | ¥3,550.00 | ¥3,570.00 | ¥3,520.00 | 349.60K |
| 2026-08-24 | ¥3,515.00 | -0.57% | ¥3,545.00 | ¥3,545.00 | ¥3,480.00 | 402.20K |
| 2026-08-21 | ¥3,535.00 | +1.29% | ¥3,510.00 | ¥3,535.00 | ¥3,475.00 | 387.80K |
| 2026-08-20 | ¥3,490.00 | +1.31% | ¥3,495.00 | ¥3,510.00 | ¥3,455.00 | 521.60K |
| 2026-08-19 | ¥3,445.00 | -1.01% | ¥3,500.00 | ¥3,520.00 | ¥3,440.00 | 374.40K |
| 2026-08-18 | ¥3,480.00 | +1.61% | ¥3,450.00 | ¥3,505.00 | ¥3,400.00 | 451.60K |
| 2026-08-17 | ¥3,425.00 | -0.72% | ¥3,455.00 | ¥3,455.00 | ¥3,410.00 | 393.50K |
| 2026-08-14 | ¥3,450.00 | +0.29% | ¥3,395.00 | ¥3,455.00 | ¥3,390.00 | 247.60K |
| 2026-08-13 | ¥3,440.00 | -0.15% | ¥3,435.00 | ¥3,450.00 | ¥3,410.00 | 267.60K |
| 2026-08-12 | ¥3,445.00 | 0.00% | ¥3,445.00 | ¥3,460.00 | ¥3,420.00 | 198.90K |
| 2026-08-10 | ¥3,445.00 | -0.72% | ¥3,485.00 | ¥3,485.00 | ¥3,435.00 | 200.40K |
| 2026-08-07 | ¥3,470.00 | +0.14% | ¥3,455.00 | ¥3,520.00 | ¥3,455.00 | 218.90K |
| 2026-08-06 | ¥3,465.00 | +0.14% | ¥3,485.00 | ¥3,500.00 | ¥3,450.00 | 187.00K |
| 2026-08-05 | ¥3,460.00 | -0.43% | ¥3,455.00 | ¥3,505.00 | ¥3,440.00 | 177.10K |
| 2026-08-04 | ¥3,475.00 | -0.29% | ¥3,495.00 | ¥3,495.00 | ¥3,425.00 | 215.40K |
| 2026-08-03 | ¥3,485.00 | +3.11% | ¥3,360.00 | ¥3,505.00 | ¥3,320.00 | 337.70K |
| 2026-07-31 | ¥3,380.00 | -3.01% | ¥3,435.00 | ¥3,465.00 | ¥3,360.00 | 231.30K |
| 2026-07-30 | ¥3,485.00 | -0.43% | ¥3,470.00 | ¥3,495.00 | ¥3,435.00 | 226.30K |
| 2026-07-29 | ¥3,500.00 | +1.89% | ¥3,435.00 | ¥3,515.00 | ¥3,410.00 | 241.20K |
| 2026-07-28 | ¥3,435.00 | +1.03% | ¥3,420.00 | ¥3,435.00 | ¥3,390.00 | 164.30K |
| 2026-07-27 | ¥3,400.00 | +1.95% | ¥3,370.00 | ¥3,400.00 | ¥3,345.00 | 109.90K |
| 2026-07-24 | ¥3,335.00 | -0.60% | ¥3,305.00 | ¥3,335.00 | ¥3,285.00 | 149.10K |
| 2026-07-23 | ¥3,355.00 | -1.18% | ¥3,375.00 | ¥3,375.00 | ¥3,340.00 | 139.70K |
| 2026-07-22 | ¥3,395.00 | +0.30% | ¥3,380.00 | ¥3,430.00 | ¥3,360.00 | 214.20K |
| 2026-07-21 | ¥3,385.00 | -1.46% | ¥3,430.00 | ¥3,455.00 | ¥3,350.00 | 226.00K |
| 2026-07-17 | ¥3,435.00 | -2.55% | ¥3,510.00 | ¥3,545.00 | ¥3,405.00 | 244.30K |
| 2026-07-16 | ¥3,525.00 | +0.71% | ¥3,540.00 | ¥3,560.00 | ¥3,510.00 | 148.10K |
| 2026-07-15 | ¥3,500.00 | -0.43% | ¥3,550.00 | ¥3,560.00 | ¥3,485.00 | 102.00K |
| 2026-07-14 | ¥3,515.00 | +1.01% | ¥3,510.00 | ¥3,545.00 | ¥3,475.00 | 140.90K |
| 2026-07-13 | ¥3,480.00 | -1.14% | ¥3,575.00 | ¥3,580.00 | ¥3,480.00 | 140.80K |
| 2026-07-10 | ¥3,520.00 | -0.85% | ¥3,535.00 | ¥3,540.00 | ¥3,495.00 | 155.30K |
| 2026-07-09 | ¥3,550.00 | -1.11% | ¥3,555.00 | ¥3,570.00 | ¥3,510.00 | 190.30K |
| 2026-07-08 | ¥3,590.00 | -0.42% | ¥3,605.00 | ¥3,635.00 | ¥3,550.00 | 224.50K |
| 2026-07-07 | ¥3,605.00 | -0.14% | ¥3,600.00 | ¥3,625.00 | ¥3,565.00 | 223.80K |
| 2026-07-06 | ¥3,610.00 | +2.27% | ¥3,515.00 | ¥3,625.00 | ¥3,505.00 | 252.50K |
| 2026-07-03 | ¥3,530.00 | +3.82% | ¥3,360.00 | ¥3,605.00 | ¥3,345.00 | 486.20K |
| 2026-07-02 | ¥3,400.00 | +0.89% | ¥3,420.00 | ¥3,470.00 | ¥3,380.00 | 302.70K |
| 2026-07-01 | ¥3,370.00 | -2.74% | ¥3,535.00 | ¥3,535.00 | ¥3,340.00 | 594.80K |
| 2026-06-30 | ¥3,465.00 | -1.70% | ¥3,540.00 | ¥3,555.00 | ¥3,460.00 | 278.20K |
| 2026-06-29 | ¥3,525.00 | +1.88% | ¥3,470.00 | ¥3,540.00 | ¥3,445.00 | 304.70K |
| 2026-06-26 | ¥3,460.00 | +3.75% | ¥3,340.00 | ¥3,460.00 | ¥3,305.00 | 287.70K |
| 2026-06-25 | ¥3,335.00 | +2.14% | ¥3,300.00 | ¥3,360.00 | ¥3,275.00 | 182.40K |
| 2026-06-24 | ¥3,265.00 | -1.80% | ¥3,380.00 | ¥3,380.00 | ¥3,240.00 | 198.10K |
| 2026-06-23 | ¥3,325.00 | -0.30% | ¥3,335.00 | ¥3,365.00 | ¥3,305.00 | 121.20K |
| 2026-06-22 | ¥3,335.00 | -1.19% | ¥3,345.00 | ¥3,370.00 | ¥3,315.00 | 101.60K |
| 2026-06-19 | ¥3,375.00 | +0.45% | ¥3,385.00 | ¥3,385.00 | ¥3,350.00 | 165.20K |
| 2026-06-18 | ¥3,360.00 | -1.61% | ¥3,385.00 | ¥3,400.00 | ¥3,335.00 | 126.50K |
| 2026-06-17 | ¥3,415.00 | +0.59% | ¥3,420.00 | ¥3,445.00 | ¥3,395.00 | 118.40K |
| 2026-06-16 | ¥3,395.00 | -0.15% | ¥3,380.00 | ¥3,405.00 | ¥3,335.00 | 133.00K |
| 2026-06-15 | ¥3,400.00 | -1.16% | ¥3,470.00 | ¥3,470.00 | ¥3,400.00 | 164.70K |
| 2026-06-12 | ¥3,440.00 | -0.43% | ¥3,455.00 | ¥3,490.00 | ¥3,410.00 | 166.80K |
| 2026-06-11 | ¥3,455.00 | -1.57% | ¥3,545.00 | ¥3,545.00 | ¥3,440.00 | 180.00K |
| 2026-06-10 | ¥3,510.00 | +1.45% | ¥3,500.00 | ¥3,550.00 | ¥3,490.00 | 161.00K |
| 2026-06-09 | ¥3,460.00 | -1.42% | ¥3,510.00 | ¥3,530.00 | ¥3,460.00 | 197.00K |
| 2026-06-08 | ¥3,510.00 | +0.43% | ¥3,500.00 | ¥3,580.00 | ¥3,480.00 | 218.20K |
| 2026-06-05 | ¥3,495.00 | -0.99% | ¥3,530.00 | ¥3,575.00 | ¥3,475.00 | 277.00K |
| 2026-06-04 | ¥3,530.00 | +3.07% | ¥3,455.00 | ¥3,530.00 | ¥3,410.00 | 475.50K |
| 2026-06-03 | ¥3,425.00 | +6.04% | ¥3,300.00 | ¥3,445.00 | ¥3,285.00 | 482.50K |
| 2026-06-02 | ¥3,230.00 | 0.00% | ¥3,200.00 | ¥3,250.00 | ¥3,165.00 | 288.10K |
| 2026-06-01 | ¥3,230.00 | -0.92% | ¥3,245.00 | ¥3,245.00 | ¥3,175.00 | 253.30K |
| 2026-05-29 | ¥3,260.00 | +1.72% | ¥3,225.00 | ¥3,285.00 | ¥3,180.00 | 327.80K |
| 2026-05-28 | ¥3,205.00 | -1.23% | ¥3,215.00 | ¥3,255.00 | ¥3,185.00 | 186.50K |
| 2026-05-27 | ¥3,245.00 | +1.41% | ¥3,170.00 | ¥3,245.00 | ¥3,130.00 | 332.30K |
| 2026-05-26 | ¥3,200.00 | +1.91% | ¥3,120.00 | ¥3,205.00 | ¥3,110.00 | 227.60K |
| 2026-05-25 | ¥3,140.00 | +0.80% | ¥3,135.00 | ¥3,140.00 | ¥3,080.00 | 146.10K |
| 2026-05-22 | ¥3,115.00 | +0.16% | ¥3,175.00 | ¥3,180.00 | ¥3,115.00 | 204.30K |