Skip to main content
logo
Step Co.,Ltd. (TYO:9795)
Japan flag Japan · Delayed Price · Currency is JPY
2,336.00
-55.00 (-2.30%)
Apr 24, 2026, 3:30 PM JST

Step Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20262,350.002,362.002,312.002,336.002,336.00-2.30%46,500
Apr 23, 20262,406.002,416.002,369.002,391.002,391.00-0.13%29,500
Apr 22, 20262,405.002,413.002,387.002,394.002,394.00-0.46%15,600
Apr 21, 20262,426.002,426.002,405.002,405.002,405.00-0.70%9,300
Apr 20, 20262,428.002,435.002,416.002,422.002,422.00-0.16%7,300
Apr 17, 20262,409.002,435.002,409.002,426.002,426.000.71%7,400
Apr 16, 20262,410.002,419.002,396.002,409.002,409.000.17%13,900
Apr 15, 20262,399.002,406.002,388.002,405.002,405.000.88%11,200
Apr 14, 20262,384.002,388.002,369.002,384.002,384.00-18,200
Apr 13, 20262,421.002,426.002,376.002,384.002,384.00-1.81%24,800
Apr 10, 20262,438.002,438.002,421.002,428.002,428.00-0.41%9,600
Apr 9, 20262,441.002,453.002,430.002,438.002,438.00-0.12%9,400
Apr 8, 20262,433.002,451.002,425.002,441.002,441.000.58%10,700
Apr 7, 20262,409.002,436.002,409.002,427.002,427.000.50%10,000
Apr 6, 20262,418.002,427.002,415.002,415.002,415.00-0.12%4,500
Apr 3, 20262,395.002,424.002,393.002,418.002,418.000.25%11,800
Apr 2, 20262,467.002,467.002,409.002,412.002,412.00-1.31%16,700
Apr 1, 20262,465.002,465.002,422.002,444.002,444.001.20%19,400
Mar 31, 20262,423.002,440.002,402.002,415.002,415.00-0.33%11,200
Mar 30, 20262,421.002,429.002,391.002,423.002,423.00-3.62%34,700
Mar 27, 20262,471.002,514.002,471.002,514.002,470.001.74%28,200
Mar 26, 20262,479.002,479.002,461.002,471.002,427.750.04%10,300
Mar 25, 20262,469.002,479.002,467.002,470.002,426.770.69%12,900
Mar 24, 20262,447.002,470.002,438.002,453.002,410.071.36%8,600
Mar 23, 20262,450.002,450.002,420.002,420.002,377.65-1.71%20,800
Mar 19, 20262,503.002,503.002,462.002,462.002,418.91-2.07%15,500
Mar 18, 20262,499.002,520.002,499.002,514.002,470.000.84%8,400
Mar 17, 20262,481.002,500.002,481.002,493.002,449.370.44%9,200
Mar 16, 20262,480.002,498.002,477.002,482.002,438.560.08%11,200
Mar 13, 20262,479.002,501.002,476.002,480.002,436.60-0.08%17,900
Mar 12, 20262,507.002,507.002,481.002,482.002,438.56-1.19%16,100
Mar 11, 20262,535.002,536.002,512.002,512.002,468.04-0.20%12,700
Mar 10, 20262,533.002,556.002,517.002,517.002,472.95-0.12%11,300
Mar 9, 20262,476.002,549.002,471.002,520.002,475.89-0.24%26,700
Mar 6, 20262,513.002,546.002,508.002,526.002,481.79-0.86%15,700
Mar 5, 20262,523.002,561.002,514.002,548.002,503.402.25%20,900
Mar 4, 20262,501.002,512.002,476.002,492.002,448.39-0.99%26,000
Mar 3, 20262,533.002,536.002,501.002,517.002,472.95-0.63%26,600
Mar 2, 20262,552.002,556.002,525.002,533.002,488.67-1.25%17,000
Feb 27, 20262,543.002,565.002,534.002,565.002,520.110.79%15,000
Feb 26, 20262,538.002,555.002,525.002,545.002,500.46-0.24%12,000
Feb 25, 20262,504.002,560.002,504.002,551.002,506.351.51%18,700
Feb 24, 20262,487.002,527.002,478.002,513.002,469.021.05%19,100
Feb 20, 20262,492.002,499.002,478.002,487.002,443.47-0.60%12,600
Feb 19, 20262,509.002,509.002,486.002,502.002,458.21-0.36%14,200
Feb 18, 20262,536.002,538.002,509.002,511.002,467.05-0.08%17,000
Feb 17, 20262,534.002,560.002,513.002,513.002,469.02-1.49%15,100
Feb 16, 20262,526.002,572.002,526.002,551.002,506.350.99%18,000
Feb 13, 20262,530.002,548.002,515.002,526.002,481.79-0.08%14,200
Feb 12, 20262,500.002,532.002,500.002,528.002,483.751.20%13,300