Skip to main content
logo
Step Co.,Ltd. (TYO:9795)
Japan flag Japan · Delayed Price · Currency is JPY
2,470.00
+1.00 (0.04%)
Feb 3, 2026, 3:30 PM JST

Step Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 20262,470.002,495.002,468.002,490.00-0.81%9,500
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
Jan 13, 20262,440.002,466.002,424.002,458.002,458.000.86%12,700
Jan 9, 20262,430.002,448.002,422.002,437.002,437.000.29%9,300
Jan 8, 20262,436.002,462.002,430.002,430.002,430.00-0.25%9,500
Jan 7, 20262,455.002,469.002,436.002,436.002,436.00-1.06%9,400
Jan 6, 20262,460.002,474.002,451.002,462.002,462.000.33%14,900
Jan 5, 20262,454.002,485.002,431.002,454.002,454.001.36%35,200
Dec 30, 20252,424.002,431.002,415.002,421.002,421.000.08%8,700
Dec 29, 20252,409.002,419.002,399.002,419.002,419.000.33%12,300
Dec 26, 20252,393.002,411.002,391.002,411.002,411.000.75%11,000
Dec 25, 20252,394.002,397.002,381.002,393.002,393.00-0.04%9,200
Dec 24, 20252,406.002,408.002,392.002,394.002,394.00-0.08%8,800
Dec 23, 20252,390.002,416.002,390.002,396.002,396.000.55%10,300
Dec 22, 20252,394.002,395.002,383.002,383.002,383.00-0.46%10,200
Dec 19, 20252,391.002,397.002,381.002,394.002,394.000.13%7,100
Dec 18, 20252,396.002,401.002,390.002,391.002,391.000.34%11,600
Dec 17, 20252,390.002,393.002,376.002,383.002,383.000.25%5,900
Dec 16, 20252,388.002,389.002,375.002,377.002,377.00-0.29%8,700
Dec 15, 20252,370.002,391.002,370.002,384.002,384.000.63%13,700
Dec 12, 20252,373.002,386.002,366.002,369.002,369.000.55%16,200
Dec 11, 20252,374.002,383.002,355.002,356.002,356.00-0.76%14,200
Dec 10, 20252,372.002,385.002,353.002,374.002,374.000.08%16,000
Dec 9, 20252,394.002,403.002,368.002,372.002,372.00-0.92%12,600
Dec 8, 20252,401.002,409.002,381.002,394.002,394.00-0.37%14,300
Dec 5, 20252,404.002,430.002,403.002,403.002,403.00-9,100
Dec 4, 20252,419.002,437.002,403.002,403.002,403.00-0.66%14,900
Dec 3, 20252,460.002,460.002,419.002,419.002,419.00-1.67%8,700
Dec 2, 20252,489.002,489.002,449.002,460.002,460.00-0.49%6,900
Dec 1, 20252,495.002,495.002,458.002,472.002,472.00-1.12%10,300
Nov 28, 20252,470.002,505.002,453.002,500.002,500.001.21%12,900
Nov 27, 20252,470.002,479.002,450.002,470.002,470.000.24%5,200
Nov 26, 20252,450.002,475.002,443.002,464.002,464.000.49%7,500
Nov 25, 20252,470.002,470.002,443.002,452.002,452.00-0.73%5,700
Nov 21, 20252,405.002,470.002,405.002,470.002,470.002.36%12,900
Nov 20, 20252,390.002,416.002,390.002,413.002,413.001.13%9,000
Nov 19, 20252,391.002,399.002,386.002,386.002,386.00-0.21%6,600