AND ST HD Co.Ltd. - 2685.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	2,861	2,852	2,852	2,869	2,846	127,900
January 20, 2026	2,880	2,883	2,883	2,896	2,840	178,600
January 19, 2026	2,911	2,902	2,902	2,933	2,895	121,400
January 16, 2026	2,890	2,901	2,901	2,901	2,845	144,700
January 15, 2026	2,922	2,901	2,901	2,954	2,896	241,500
January 14, 2026	2,866	2,906	2,906	2,938	2,857	319,200
January 13, 2026	2,880	2,856	2,856	2,884	2,843	193,400
January 09, 2026	2,898	2,858	2,858	2,922	2,858	132,900
January 08, 2026	2,873	2,866	2,866	2,884	2,853	164,500
January 07, 2026	2,846	2,866	2,866	2,898	2,832	350,600
January 06, 2026	2,852	2,896	2,896	2,909	2,845	268,700
January 05, 2026	2,874	2,845	2,845	2,883	2,844	309,700
December 30, 2025	2,965	2,875	2,875	3,010	2,866	667,100
December 29, 2025	2,800	2,820	2,820	2,830	2,772	390,600
December 26, 2025	2,772	2,771	2,771	2,786	2,768	239,200
December 25, 2025	2,770	2,774	2,774	2,782	2,761	155,800
December 24, 2025	2,786	2,760	2,760	2,793	2,758	219,200
December 23, 2025	2,774	2,786	2,786	2,794	2,769	209,300
December 22, 2025	2,803	2,781	2,781	2,808	2,764	237,300
December 19, 2025	2,810	2,809	2,809	2,822	2,798	177,700
December 18, 2025	2,820	2,815	2,815	2,852	2,797	252,200
December 17, 2025	2,862	2,860	2,860	2,882	2,843	106,000
December 16, 2025	2,900	2,850	2,850	2,900	2,846	124,800
December 15, 2025	2,864	2,905	2,905	2,909	2,863	143,700
December 12, 2025	2,860	2,855	2,855	2,873	2,850	126,700
December 11, 2025	2,879	2,830	2,830	2,879	2,825	80,600
December 10, 2025	2,826	2,865	2,865	2,877	2,825	94,000
December 09, 2025	2,841	2,825	2,825	2,860	2,806	160,900
December 08, 2025	2,860	2,837	2,837	2,888	2,836	217,400
December 05, 2025	2,850	2,842	2,842	2,871	2,842	121,200
December 04, 2025	2,830	2,879	2,879	2,887	2,830	147,600
December 03, 2025	2,883	2,820	2,820	2,890	2,816	281,500
December 02, 2025	2,915	2,892	2,892	2,932	2,890	136,600
December 01, 2025	2,960	2,922	2,922	2,964	2,897	150,500
November 28, 2025	2,931	2,944	2,944	2,959	2,931	86,900
November 27, 2025	2,908	2,945	2,945	2,949	2,901	105,200
November 26, 2025	2,905	2,908	2,908	2,926	2,890	114,600
November 25, 2025	2,870	2,890	2,890	2,902	2,853	141,100
November 21, 2025	2,840	2,888	2,888	2,904	2,835	234,000
November 20, 2025	2,797	2,812	2,812	2,848	2,797	154,000
November 19, 2025	2,811	2,803	2,803	2,829	2,792	165,000
November 18, 2025	2,808	2,805	2,805	2,844	2,778	240,400
November 17, 2025	2,780	2,820	2,820	2,822	2,747	266,500
November 14, 2025	2,804	2,808	2,808	2,839	2,801	158,300
November 13, 2025	2,769	2,796	2,796	2,798	2,762	114,600
November 12, 2025	2,761	2,762	2,762	2,790	2,753	127,900
November 11, 2025	2,761	2,743	2,743	2,761	2,727	146,700
November 10, 2025	2,756	2,778	2,778	2,778	2,737	248,500
November 07, 2025	2,700	2,761	2,761	2,766	2,694	323,300
November 06, 2025	2,666	2,683	2,683	2,703	2,658	207,200
November 05, 2025	2,655	2,664	2,664	2,679	2,637	261,800
November 04, 2025	2,601	2,616	2,616	2,628	2,569	261,800
October 31, 2025	2,579	2,605	2,605	2,615	2,570	281,600
October 30, 2025	2,620	2,608	2,608	2,639	2,604	257,100
October 29, 2025	2,715	2,621	2,621	2,715	2,620	380,300
October 28, 2025	2,812	2,705	2,705	2,813	2,697	502,300
October 27, 2025	2,833	2,830	2,830	2,856	2,826	135,800
October 24, 2025	2,875	2,833	2,833	2,876	2,821	183,800
October 23, 2025	2,852	2,857	2,857	2,857	2,820	296,200
October 22, 2025	2,812	2,814	2,814	2,836	2,796	187,600

AND ST HD Co.Ltd. (2685.T) JPX