Skip to main content
logo
Step Co.,Ltd. (TYO:9795)
Japan flag Japan · Delayed Price · Currency is JPY
2,201.00
+12.00 (0.55%)
Oct 14, 2026, 3:30 PM JST

Step Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20262,188.002,204.002,172.002,201.002,201.000.55%16,000
Oct 13, 20262,174.002,194.002,171.002,189.002,189.000.92%10,900
Oct 9, 20262,155.002,184.002,152.002,169.002,169.000.37%16,600
Oct 8, 20262,164.002,168.002,148.002,161.002,161.00-0.87%16,600
Oct 7, 20262,177.002,188.002,170.002,180.002,180.00-0.41%16,300
Oct 6, 20262,148.002,193.002,148.002,189.002,189.001.44%21,600
Oct 5, 20262,145.002,167.002,135.002,158.002,158.000.05%28,300
Oct 2, 20262,180.002,180.002,155.002,157.002,157.00-1.73%33,500
Oct 1, 20262,207.002,210.002,181.002,195.002,195.00-0.50%29,800
Sep 30, 20262,189.002,213.002,174.002,206.002,206.000.55%35,200
Sep 29, 20262,223.002,227.002,191.002,194.002,194.00-1.70%67,000
Sep 28, 20262,283.002,290.002,275.002,276.002,232.00-0.31%136,100
Sep 25, 20262,275.002,296.002,275.002,283.002,238.860.31%46,800
Sep 24, 20262,291.002,299.002,274.002,276.002,232.00-1.13%69,400
Sep 18, 20262,289.002,305.002,285.002,302.002,257.500.04%18,000
Sep 17, 20262,288.002,301.002,288.002,301.002,256.520.52%14,700
Sep 16, 20262,303.002,303.002,288.002,289.002,244.75-0.52%18,800
Sep 15, 20262,294.002,305.002,286.002,301.002,256.52-11,000
Sep 14, 20262,279.002,301.002,275.002,301.002,256.521.95%18,500
Sep 11, 20262,250.002,271.002,250.002,257.002,213.37-0.66%16,000
Sep 10, 20262,262.002,279.002,253.002,272.002,228.080.09%9,600
Sep 9, 20262,280.002,281.002,267.002,270.002,226.12-0.87%10,200
Sep 8, 20262,300.002,303.002,288.002,290.002,245.73-0.43%14,300
Sep 7, 20262,299.002,309.002,296.002,300.002,255.540.22%15,900
Sep 4, 20262,291.002,301.002,279.002,295.002,250.63-0.35%12,200
Sep 3, 20262,311.002,326.002,297.002,303.002,258.48-0.35%10,900
Sep 2, 20262,324.002,327.002,301.002,311.002,266.32-0.56%18,800
Sep 1, 20262,323.002,338.002,317.002,324.002,279.07-0.30%16,900
Aug 31, 20262,314.002,337.002,307.002,331.002,285.940.73%21,900
Aug 28, 20262,298.002,314.002,298.002,314.002,269.270.26%13,400
Aug 27, 20262,311.002,317.002,294.002,308.002,263.38-0.17%17,600
Aug 26, 20262,301.002,312.002,293.002,312.002,267.300.48%10,100
Aug 25, 20262,296.002,308.002,282.002,301.002,256.520.22%14,200
Aug 24, 20262,303.002,308.002,286.002,296.002,251.61-0.13%14,700
Aug 21, 20262,276.002,303.002,271.002,299.002,254.560.83%18,400
Aug 20, 20262,274.002,298.002,250.002,280.002,235.92-0.04%21,000
Aug 19, 20262,282.002,291.002,267.002,281.002,236.90-0.31%10,900
Aug 18, 20262,256.002,288.002,250.002,288.002,243.770.79%22,200
Aug 17, 20262,283.002,298.002,265.002,270.002,226.12-0.57%13,700
Aug 14, 20262,270.002,287.002,251.002,283.002,238.860.71%14,900
Aug 13, 20262,249.002,271.002,237.002,267.002,223.170.76%14,200
Aug 12, 20262,225.002,259.002,217.002,250.002,206.501.90%13,200
Aug 10, 20262,229.002,229.002,203.002,208.002,165.31-0.81%22,900
Aug 7, 20262,203.002,232.002,203.002,226.002,182.970.82%18,600
Aug 6, 20262,185.002,223.002,185.002,208.002,165.311.47%16,100
Aug 5, 20262,180.002,185.002,170.002,176.002,133.930.05%20,700
Aug 4, 20262,229.002,230.002,166.002,175.002,132.95-2.03%39,200
Aug 3, 20262,261.002,261.002,212.002,220.002,177.08-1.51%24,200
Jul 31, 20262,279.002,286.002,251.002,254.002,210.43-0.22%23,300
Jul 30, 20262,250.002,274.002,242.002,259.002,215.330.44%12,100