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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,997	2,963	2,963	3,000	2,963	414,200
February 19, 2026	3,020	3,005	3,005	3,030	2,986	423,000
February 18, 2026	3,025	3,010	3,010	3,030	2,985	228,400
February 17, 2026	2,977	2,971	2,971	2,997	2,960	254,500
February 16, 2026	2,991	2,960	2,960	3,005	2,957	264,700
February 13, 2026	3,020	2,985	2,985	3,020	2,951	211,500
February 12, 2026	2,958	2,995	2,995	3,010	2,954	360,900
February 10, 2026	2,904	2,978	2,978	2,978	2,901	225,100
February 09, 2026	2,957	2,917	2,917	2,957	2,917	234,300
February 06, 2026	2,947	2,915	2,915	2,947	2,887	209,500
February 05, 2026	2,927	2,926	2,926	2,937	2,870	285,700
February 04, 2026	2,858	2,877	2,877	2,886	2,841	226,300
February 03, 2026	2,815	2,824	2,824	2,833	2,793	155,700
February 02, 2026	2,820	2,802	2,802	2,823	2,782	246,500
January 30, 2026	2,747	2,781	2,781	2,790	2,730	204,400
January 29, 2026	2,735	2,745	2,745	2,747	2,702	186,900
January 28, 2026	2,772	2,743	2,743	2,776	2,720	299,800
January 27, 2026	2,822	2,773	2,773	2,829	2,761	278,200
January 26, 2026	2,851	2,831	2,831	2,883	2,823	185,000
January 23, 2026	2,831	2,858	2,858	2,859	2,820	172,100
January 22, 2026	2,860	2,839	2,839	2,890	2,839	145,000
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

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