Skip to main content
logo
Step Co.,Ltd. (TYO:9795)
Japan flag Japan · Delayed Price · Currency is JPY
2,236.00
-7.00 (-0.31%)
Jul 16, 2026, 9:24 AM JST

Step Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 20262,246.002,258.002,238.002,243.002,243.00-0.13%10,200
Jul 14, 20262,263.002,263.002,240.002,246.002,246.000.27%5,700
Jul 13, 20262,247.002,256.002,240.002,240.002,240.00-0.31%5,600
Jul 10, 20262,259.002,263.002,247.002,247.002,247.00-0.53%9,100
Jul 9, 20262,263.002,280.002,255.002,259.002,259.00-0.13%6,300
Jul 8, 20262,252.002,276.002,252.002,262.002,262.00-9,400
Jul 7, 20262,272.002,272.002,246.002,262.002,262.000.58%12,500
Jul 6, 20262,229.002,264.002,229.002,249.002,249.001.03%10,700
Jul 3, 20262,268.002,280.002,220.002,226.002,226.00-1.11%21,800
Jul 2, 20262,267.002,279.002,235.002,251.002,251.000.90%19,800
Jul 1, 20262,227.002,231.002,221.002,231.002,231.000.18%19,400
Jun 30, 20262,236.002,250.002,218.002,227.002,227.00-0.36%12,800
Jun 29, 20262,237.002,261.002,214.002,235.002,235.00-0.09%18,900
Jun 26, 20262,196.002,246.002,195.002,237.002,237.001.91%11,900
Jun 25, 20262,199.002,212.002,195.002,195.002,195.00-0.50%10,700
Jun 24, 20262,205.002,227.002,199.002,206.002,206.000.05%6,200
Jun 23, 20262,205.002,216.002,180.002,205.002,205.00-0.27%13,800
Jun 22, 20262,241.002,257.002,209.002,211.002,211.00-1.34%6,200
Jun 19, 20262,247.002,247.002,224.002,241.002,241.000.54%5,400
Jun 18, 20262,247.002,253.002,226.002,229.002,229.00-0.45%5,500
Jun 17, 20262,217.002,252.002,216.002,239.002,239.000.27%6,200
Jun 16, 20262,251.002,251.002,219.002,233.002,233.00-0.13%5,600
Jun 15, 20262,257.002,260.002,230.002,236.002,236.00-1.11%11,500
Jun 12, 20262,277.002,277.002,244.002,261.002,261.00-0.04%12,200
Jun 11, 20262,286.002,286.002,242.002,262.002,262.00-1.05%6,900
Jun 10, 20262,233.002,291.002,233.002,286.002,286.002.37%12,200
Jun 9, 20262,245.002,246.002,224.002,233.002,233.000.18%12,400
Jun 8, 20262,222.002,243.002,220.002,229.002,229.00-8,300
Jun 5, 20262,202.002,261.002,202.002,229.002,229.001.04%7,200
Jun 4, 20262,200.002,225.002,195.002,206.002,206.00-0.14%10,500
Jun 3, 20262,186.002,214.002,156.002,209.002,209.001.14%14,300
Jun 2, 20262,215.002,215.002,180.002,184.002,184.000.05%11,700
Jun 1, 20262,210.002,217.002,158.002,183.002,183.00-1.49%40,100
May 29, 20262,215.002,237.002,212.002,216.002,216.00-0.36%12,300
May 28, 20262,222.002,224.002,209.002,224.002,224.00-0.18%8,000
May 27, 20262,213.002,236.002,213.002,228.002,228.00-0.04%9,300
May 26, 20262,210.002,240.002,203.002,229.002,229.000.50%11,700
May 25, 20262,219.002,227.002,209.002,218.002,218.00-0.36%11,400
May 22, 20262,232.002,233.002,212.002,226.002,226.00-0.27%10,700
May 21, 20262,221.002,244.002,219.002,232.002,232.000.09%5,100
May 20, 20262,241.002,243.002,206.002,230.002,230.00-0.84%14,100
May 19, 20262,247.002,262.002,247.002,249.002,249.000.90%6,800
May 18, 20262,243.002,249.002,229.002,229.002,229.00-1.02%8,300
May 15, 20262,247.002,270.002,230.002,252.002,252.001.12%9,600
May 14, 20262,267.002,267.002,225.002,227.002,227.00-1.76%20,200
May 13, 20262,259.002,283.002,256.002,267.002,267.000.93%8,200
May 12, 20262,284.002,284.002,246.002,246.002,246.00-0.75%13,200
May 11, 20262,255.002,274.002,255.002,263.002,263.000.22%11,900
May 8, 20262,267.002,273.002,252.002,258.002,258.00-0.83%15,300
May 7, 20262,290.002,290.002,267.002,277.002,277.000.04%10,500