AND ST HD Co.Ltd. (2685.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
2685.T Historical Return
If you invested ¥1000 in AND ST HD Co.Ltd. (2685.T) 10 years ago, it would be worth ¥1,469.23 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,571.94, while ¥1000 invested 1 year ago would be worth ¥1,080.64. This corresponds to total returns of 46.92%, 57.19%, 8.06%, respectively, with annualized returns of 3.92%, 9.47%, 8.06%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
2685.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 3,035 | 3,040 | 3,040 | 3,070 | 2,980 | 533,400 |
| September 30, 2026 | 3,065 | 3,090 | 3,090 | 3,115 | 3,035 | 294,900 |
| September 29, 2026 | 3,100 | 3,065 | 3,065 | 3,120 | 3,035 | 201,800 |
| September 28, 2026 | 3,210 | 3,105 | 3,105 | 3,215 | 3,090 | 282,900 |
| September 25, 2026 | 3,185 | 3,200 | 3,200 | 3,215 | 3,175 | 199,700 |
| September 24, 2026 | 3,100 | 3,170 | 3,170 | 3,190 | 3,100 | 208,500 |
| September 18, 2026 | 3,185 | 3,130 | 3,130 | 3,185 | 3,120 | 204,400 |
| September 17, 2026 | 3,160 | 3,175 | 3,175 | 3,185 | 3,150 | 149,800 |
| September 16, 2026 | 3,200 | 3,145 | 3,145 | 3,200 | 3,135 | 144,500 |
| September 15, 2026 | 3,230 | 3,205 | 3,205 | 3,230 | 3,185 | 148,500 |
| September 11, 2026 | 3,160 | 3,165 | 3,165 | 3,190 | 3,140 | 133,200 |
| September 10, 2026 | 3,165 | 3,210 | 3,210 | 3,235 | 3,135 | 180,400 |
| September 09, 2026 | 3,215 | 3,220 | 3,220 | 3,225 | 3,180 | 198,900 |
| September 08, 2026 | 3,250 | 3,205 | 3,205 | 3,255 | 3,150 | 222,900 |
| September 07, 2026 | 3,305 | 3,245 | 3,245 | 3,315 | 3,225 | 153,400 |
| September 04, 2026 | 3,285 | 3,285 | 3,285 | 3,335 | 3,270 | 216,600 |
| September 03, 2026 | 3,295 | 3,315 | 3,315 | 3,325 | 3,250 | 231,100 |
| September 02, 2026 | 3,355 | 3,295 | 3,295 | 3,365 | 3,280 | 217,900 |
| September 01, 2026 | 3,390 | 3,365 | 3,365 | 3,430 | 3,350 | 227,900 |
| August 31, 2026 | 3,410 | 3,380 | 3,380 | 3,410 | 3,365 | 292,700 |
| August 28, 2026 | 3,480 | 3,400 | 3,400 | 3,480 | 3,390 | 714,700 |
| August 27, 2026 | 3,570 | 3,535 | 3,535 | 3,575 | 3,530 | 863,700 |
| August 26, 2026 | 3,515 | 3,555 | 3,555 | 3,575 | 3,515 | 435,100 |
| August 25, 2026 | 3,550 | 3,530 | 3,530 | 3,570 | 3,520 | 349,600 |
| August 24, 2026 | 3,545 | 3,515 | 3,515 | 3,545 | 3,480 | 402,200 |
| August 21, 2026 | 3,510 | 3,535 | 3,535 | 3,535 | 3,475 | 387,800 |
| August 20, 2026 | 3,495 | 3,490 | 3,490 | 3,510 | 3,455 | 521,600 |
| August 19, 2026 | 3,500 | 3,445 | 3,445 | 3,520 | 3,440 | 374,400 |
| August 18, 2026 | 3,450 | 3,480 | 3,480 | 3,505 | 3,400 | 451,600 |
| August 17, 2026 | 3,455 | 3,425 | 3,425 | 3,455 | 3,410 | 393,500 |
| August 14, 2026 | 3,395 | 3,450 | 3,450 | 3,455 | 3,390 | 247,600 |
| August 13, 2026 | 3,435 | 3,440 | 3,440 | 3,450 | 3,410 | 267,600 |
| August 12, 2026 | 3,445 | 3,445 | 3,445 | 3,460 | 3,420 | 198,900 |
| August 10, 2026 | 3,485 | 3,445 | 3,445 | 3,485 | 3,435 | 200,400 |
| August 07, 2026 | 3,455 | 3,470 | 3,470 | 3,520 | 3,455 | 218,900 |
| August 06, 2026 | 3,485 | 3,465 | 3,465 | 3,500 | 3,450 | 187,000 |
| August 05, 2026 | 3,455 | 3,460 | 3,460 | 3,505 | 3,440 | 177,100 |
| August 04, 2026 | 3,495 | 3,475 | 3,475 | 3,495 | 3,425 | 215,400 |
| August 03, 2026 | 3,360 | 3,485 | 3,485 | 3,505 | 3,320 | 337,700 |
| July 31, 2026 | 3,435 | 3,380 | 3,380 | 3,465 | 3,360 | 231,300 |
| July 30, 2026 | 3,470 | 3,485 | 3,485 | 3,495 | 3,435 | 226,300 |
| July 29, 2026 | 3,435 | 3,500 | 3,500 | 3,515 | 3,410 | 241,200 |
| July 28, 2026 | 3,420 | 3,435 | 3,435 | 3,435 | 3,390 | 164,300 |
| July 27, 2026 | 3,370 | 3,400 | 3,400 | 3,400 | 3,345 | 70,700 |
| July 24, 2026 | 3,305 | 3,335 | 3,335 | 3,335 | 3,285 | 149,100 |
| July 23, 2026 | 3,375 | 3,355 | 3,355 | 3,375 | 3,340 | 139,700 |
| July 22, 2026 | 3,380 | 3,395 | 3,395 | 3,430 | 3,360 | 214,200 |
| July 21, 2026 | 3,430 | 3,385 | 3,385 | 3,455 | 3,350 | 226,000 |
| July 17, 2026 | 3,510 | 3,435 | 3,435 | 3,545 | 3,405 | 244,300 |
| July 16, 2026 | 3,540 | 3,525 | 3,525 | 3,560 | 3,510 | 148,100 |
| July 15, 2026 | 3,550 | 3,500 | 3,500 | 3,560 | 3,485 | 102,000 |
| July 14, 2026 | 3,510 | 3,515 | 3,515 | 3,545 | 3,475 | 140,900 |
| July 13, 2026 | 3,575 | 3,480 | 3,480 | 3,580 | 3,480 | 140,800 |
| July 10, 2026 | 3,535 | 3,520 | 3,520 | 3,540 | 3,495 | 155,300 |
| July 09, 2026 | 3,555 | 3,550 | 3,550 | 3,570 | 3,510 | 190,300 |
| July 08, 2026 | 3,605 | 3,590 | 3,590 | 3,635 | 3,550 | 224,500 |
| July 07, 2026 | 3,600 | 3,605 | 3,605 | 3,625 | 3,565 | 223,800 |
| July 06, 2026 | 3,515 | 3,610 | 3,610 | 3,625 | 3,505 | 252,500 |
| July 03, 2026 | 3,360 | 3,530 | 3,530 | 3,605 | 3,345 | 486,200 |
| July 02, 2026 | 3,420 | 3,400 | 3,400 | 3,470 | 3,380 | 302,700 |
AD
