If you invested ¥1000 in AND ST HD Co.Ltd. (2685.T) 10 years ago, it would be worth ¥1,372.96 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,071.07, while ¥1000 invested 1 year ago would be worth ¥1,143.51. This corresponds to total returns of 37.3%, 107.11%, 14.35%, respectively, with annualized returns of 3.22%, 15.67%, 14.35%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 01, 2026 | 3,535 | 3,370 | 3,370 | 3,535 | 3,340 | 594,800 |
| June 30, 2026 | 3,540 | 3,465 | 3,465 | 3,555 | 3,460 | 278,200 |
| June 29, 2026 | 3,470 | 3,525 | 3,525 | 3,540 | 3,445 | 304,700 |
| June 26, 2026 | 3,340 | 3,460 | 3,460 | 3,460 | 3,305 | 287,700 |
| June 25, 2026 | 3,300 | 3,335 | 3,335 | 3,360 | 3,275 | 182,400 |
| June 24, 2026 | 3,380 | 3,265 | 3,265 | 3,380 | 3,240 | 198,100 |
| June 23, 2026 | 3,335 | 3,325 | 3,325 | 3,365 | 3,305 | 121,200 |
| June 22, 2026 | 3,345 | 3,335 | 3,335 | 3,370 | 3,315 | 101,600 |
| June 19, 2026 | 3,385 | 3,375 | 3,375 | 3,385 | 3,350 | 165,200 |
| June 18, 2026 | 3,385 | 3,360 | 3,360 | 3,400 | 3,335 | 126,500 |
| June 17, 2026 | 3,420 | 3,415 | 3,415 | 3,445 | 3,395 | 118,400 |
| June 16, 2026 | 3,380 | 3,395 | 3,395 | 3,405 | 3,335 | 133,000 |
| June 15, 2026 | 3,470 | 3,400 | 3,400 | 3,470 | 3,400 | 164,700 |
| June 12, 2026 | 3,455 | 3,440 | 3,440 | 3,490 | 3,410 | 166,800 |
| June 11, 2026 | 3,545 | 3,455 | 3,455 | 3,545 | 3,440 | 180,000 |
| June 10, 2026 | 3,500 | 3,510 | 3,510 | 3,550 | 3,490 | 161,000 |
| June 09, 2026 | 3,510 | 3,460 | 3,460 | 3,530 | 3,460 | 197,000 |
| June 08, 2026 | 3,500 | 3,510 | 3,510 | 3,580 | 3,480 | 218,200 |
| June 05, 2026 | 3,530 | 3,495 | 3,495 | 3,575 | 3,475 | 277,000 |
| June 04, 2026 | 3,455 | 3,530 | 3,530 | 3,530 | 3,410 | 475,500 |
| June 03, 2026 | 3,300 | 3,425 | 3,425 | 3,445 | 3,285 | 482,500 |
| June 02, 2026 | 3,200 | 3,230 | 3,230 | 3,250 | 3,165 | 288,100 |
| June 01, 2026 | 3,245 | 3,230 | 3,230 | 3,245 | 3,175 | 253,300 |
| May 29, 2026 | 3,225 | 3,260 | 3,260 | 3,285 | 3,180 | 327,800 |
| May 28, 2026 | 3,215 | 3,205 | 3,205 | 3,255 | 3,185 | 186,500 |
| May 27, 2026 | 3,170 | 3,245 | 3,245 | 3,245 | 3,130 | 332,300 |
| May 26, 2026 | 3,120 | 3,200 | 3,200 | 3,205 | 3,110 | 227,600 |
| May 25, 2026 | 3,135 | 3,140 | 3,140 | 3,140 | 3,080 | 146,100 |
| May 22, 2026 | 3,175 | 3,115 | 3,115 | 3,180 | 3,115 | 204,300 |
| May 21, 2026 | 3,110 | 3,110 | 3,110 | 3,125 | 3,070 | 162,500 |
| May 20, 2026 | 3,025 | 3,085 | 3,085 | 3,085 | 3,005 | 202,000 |
| May 19, 2026 | 3,055 | 3,035 | 3,035 | 3,070 | 2,956 | 443,100 |
| May 18, 2026 | 3,095 | 3,090 | 3,090 | 3,105 | 3,055 | 187,100 |
| May 15, 2026 | 3,080 | 3,085 | 3,085 | 3,145 | 3,065 | 214,400 |
| May 14, 2026 | 3,000 | 3,010 | 3,010 | 3,030 | 2,976 | 71,600 |
| May 13, 2026 | 3,015 | 3,000 | 3,000 | 3,030 | 2,993 | 98,300 |
| May 12, 2026 | 3,005 | 2,988 | 2,988 | 3,020 | 2,975 | 292,600 |
| May 11, 2026 | 3,090 | 3,120 | 3,120 | 3,165 | 3,085 | 206,600 |
| May 08, 2026 | 3,060 | 3,070 | 3,070 | 3,110 | 3,030 | 253,100 |