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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	2,717	2,791	2,791	2,795	2,712	314,900
October 20, 2025	2,706	2,697	2,697	2,727	2,697	125,200
October 17, 2025	2,687	2,685	2,685	2,697	2,669	97,000
October 16, 2025	2,726	2,686	2,686	2,728	2,681	143,300
October 15, 2025	2,710	2,711	2,711	2,727	2,696	148,800
October 14, 2025	2,700	2,695	2,695	2,710	2,679	277,600
October 10, 2025	2,698	2,725	2,725	2,727	2,689	179,800
October 09, 2025	2,709	2,717	2,717	2,720	2,693	251,600
October 08, 2025	2,770	2,722	2,722	2,799	2,722	290,200
October 07, 2025	2,780	2,773	2,773	2,783	2,753	155,800
October 06, 2025	2,780	2,764	2,764	2,789	2,760	258,800
October 03, 2025	2,797	2,746	2,746	2,797	2,736	297,000
October 02, 2025	2,771	2,807	2,807	2,810	2,749	443,500
October 01, 2025	2,823	2,770	2,770	2,862	2,742	895,900
September 30, 2025	3,035	2,998	2,998	3,035	2,939	422,500
September 29, 2025	3,075	3,050	3,050	3,080	3,035	108,500
September 26, 2025	3,045	3,075	3,075	3,075	3,035	84,600
September 25, 2025	3,095	3,035	3,035	3,100	3,035	134,300
September 24, 2025	3,065	3,090	3,090	3,105	3,045	138,600
September 22, 2025	3,070	3,065	3,065	3,085	3,055	85,400
September 19, 2025	3,110	3,065	3,065	3,135	3,055	158,700
September 18, 2025	3,125	3,110	3,110	3,135	3,110	72,900
September 17, 2025	3,125	3,110	3,110	3,135	3,110	98,300
September 16, 2025	3,135	3,125	3,125	3,145	3,110	169,700
September 12, 2025	3,185	3,170	3,170	3,200	3,160	115,100

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