Skip to main content
logo
Step Co.,Ltd. (TYO:9795)
Japan flag Japan · Delayed Price · Currency is JPY
2,514.00
+43.00 (1.74%)
Mar 27, 2026, 3:30 PM JST

Step Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,471.002,514.002,471.002,514.002,514.001.74%28,200
Mar 26, 20262,479.002,479.002,461.002,471.002,471.000.04%10,300
Mar 25, 20262,469.002,479.002,467.002,470.002,470.000.69%12,900
Mar 24, 20262,447.002,470.002,438.002,453.002,453.001.36%8,600
Mar 23, 20262,450.002,450.002,420.002,420.002,420.00-1.71%20,800
Mar 19, 20262,503.002,503.002,462.002,462.002,462.00-2.07%15,500
Mar 18, 20262,499.002,520.002,499.002,514.002,514.000.84%8,400
Mar 17, 20262,481.002,500.002,481.002,493.002,493.000.44%9,200
Mar 16, 20262,480.002,498.002,477.002,482.002,482.000.08%11,200
Mar 13, 20262,479.002,501.002,476.002,480.002,480.00-0.08%17,900
Mar 12, 20262,507.002,507.002,481.002,482.002,482.00-1.19%16,100
Mar 11, 20262,535.002,536.002,512.002,512.002,512.00-0.20%12,700
Mar 10, 20262,533.002,556.002,517.002,517.002,517.00-0.12%11,300
Mar 9, 20262,476.002,549.002,471.002,520.002,520.00-0.24%26,700
Mar 6, 20262,513.002,546.002,508.002,526.002,526.00-0.86%15,700
Mar 5, 20262,523.002,561.002,514.002,548.002,548.002.25%20,900
Mar 4, 20262,501.002,512.002,476.002,492.002,492.00-0.99%26,000
Mar 3, 20262,533.002,536.002,501.002,517.002,517.00-0.63%26,600
Mar 2, 20262,552.002,556.002,525.002,533.002,533.00-1.25%17,000
Feb 27, 20262,543.002,565.002,534.002,565.002,565.000.79%15,000
Feb 26, 20262,538.002,555.002,525.002,545.002,545.00-0.24%12,000
Feb 25, 20262,504.002,560.002,504.002,551.002,551.001.51%18,700
Feb 24, 20262,487.002,527.002,478.002,513.002,513.001.05%19,100
Feb 20, 20262,492.002,499.002,478.002,487.002,487.00-0.60%12,600
Feb 19, 20262,509.002,509.002,486.002,502.002,502.00-0.36%14,200
Feb 18, 20262,536.002,538.002,509.002,511.002,511.00-0.08%17,000
Feb 17, 20262,534.002,560.002,513.002,513.002,513.00-1.49%15,100
Feb 16, 20262,526.002,572.002,526.002,551.002,551.000.99%18,000
Feb 13, 20262,530.002,548.002,515.002,526.002,526.00-0.08%14,200
Feb 12, 20262,500.002,532.002,500.002,528.002,528.001.20%13,300
Feb 10, 20262,522.002,533.002,497.002,498.002,498.00-12,600
Feb 9, 20262,518.002,525.002,489.002,498.002,498.000.44%14,000
Feb 6, 20262,500.002,505.002,481.002,487.002,487.00-15,300
Feb 5, 20262,472.002,512.002,471.002,487.002,487.001.22%13,300
Feb 4, 20262,450.002,472.002,450.002,457.002,457.00-0.53%22,500
Feb 3, 20262,470.002,495.002,468.002,470.002,470.00-19,800
Feb 2, 20262,459.002,488.002,459.002,470.002,470.000.98%21,600
Jan 30, 20262,488.002,496.002,433.002,446.002,446.00-2.16%46,300
Jan 29, 20262,490.002,522.002,480.002,500.002,500.000.28%22,100
Jan 28, 20262,511.002,524.002,493.002,493.002,493.00-1.11%23,500
Jan 27, 20262,546.002,558.002,518.002,521.002,521.00-1.10%19,000
Jan 26, 20262,560.002,566.002,546.002,549.002,549.00-1.20%23,600
Jan 23, 20262,555.002,585.002,555.002,580.002,580.000.58%14,800
Jan 22, 20262,580.002,581.002,553.002,565.002,565.000.83%19,500
Jan 21, 20262,515.002,569.002,502.002,544.002,544.000.95%24,000
Jan 20, 20262,553.002,620.002,517.002,520.002,520.002.73%64,500
Jan 19, 20262,480.002,480.002,451.002,453.002,453.00-1.09%8,900
Jan 16, 20262,476.002,480.002,450.002,480.002,480.00-0.52%11,900
Jan 15, 20262,497.002,500.002,473.002,493.002,493.00-0.20%12,600
Jan 14, 20262,458.002,500.002,458.002,498.002,498.001.63%15,900