Skip to main content
logo
Step Co.,Ltd. (TYO:9795)
Japan flag Japan · Delayed Price · Currency is JPY
2,287.00
-15.00 (-0.65%)
Sep 24, 2026, 10:38 AM JST

Step Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,289.002,305.002,285.002,302.002,302.000.04%18,000
Sep 17, 20262,288.002,301.002,288.002,301.002,301.000.52%14,700
Sep 16, 20262,303.002,303.002,288.002,289.002,289.00-0.52%18,800
Sep 15, 20262,294.002,305.002,286.002,301.002,301.00-11,000
Sep 14, 20262,279.002,301.002,275.002,301.002,301.001.95%18,500
Sep 11, 20262,250.002,271.002,250.002,257.002,257.00-0.66%16,000
Sep 10, 20262,262.002,279.002,253.002,272.002,272.000.09%9,600
Sep 9, 20262,280.002,281.002,267.002,270.002,270.00-0.87%10,200
Sep 8, 20262,300.002,303.002,288.002,290.002,290.00-0.43%14,300
Sep 7, 20262,299.002,309.002,296.002,300.002,300.000.22%15,900
Sep 4, 20262,291.002,301.002,279.002,295.002,295.00-0.35%12,200
Sep 3, 20262,311.002,326.002,297.002,303.002,303.00-0.35%10,900
Sep 2, 20262,324.002,327.002,301.002,311.002,311.00-0.56%18,800
Sep 1, 20262,323.002,338.002,317.002,324.002,324.00-0.30%16,900
Aug 31, 20262,314.002,337.002,307.002,331.002,331.000.73%21,900
Aug 28, 20262,298.002,314.002,298.002,314.002,314.000.26%13,400
Aug 27, 20262,311.002,317.002,294.002,308.002,308.00-0.17%17,600
Aug 26, 20262,301.002,312.002,293.002,312.002,312.000.48%10,100
Aug 25, 20262,296.002,308.002,282.002,301.002,301.000.22%14,200
Aug 24, 20262,303.002,308.002,286.002,296.002,296.00-0.13%14,700
Aug 21, 20262,276.002,303.002,271.002,299.002,299.000.83%18,400
Aug 20, 20262,274.002,298.002,250.002,280.002,280.00-0.04%21,000
Aug 19, 20262,282.002,291.002,267.002,281.002,281.00-0.31%10,900
Aug 18, 20262,256.002,288.002,250.002,288.002,288.000.79%22,200
Aug 17, 20262,283.002,298.002,265.002,270.002,270.00-0.57%13,700
Aug 14, 20262,270.002,287.002,251.002,283.002,283.000.71%14,900
Aug 13, 20262,249.002,271.002,237.002,267.002,267.000.76%14,200
Aug 12, 20262,225.002,259.002,217.002,250.002,250.001.90%13,200
Aug 10, 20262,229.002,229.002,203.002,208.002,208.00-0.81%22,900
Aug 7, 20262,203.002,232.002,203.002,226.002,226.000.82%18,600
Aug 6, 20262,185.002,223.002,185.002,208.002,208.001.47%16,100
Aug 5, 20262,180.002,185.002,170.002,176.002,176.000.05%20,700
Aug 4, 20262,229.002,230.002,166.002,175.002,175.00-2.03%39,200
Aug 3, 20262,261.002,261.002,212.002,220.002,220.00-1.51%24,200
Jul 31, 20262,279.002,286.002,251.002,254.002,254.00-0.22%23,300
Jul 30, 20262,250.002,274.002,242.002,259.002,259.000.44%12,100
Jul 29, 20262,245.002,279.002,241.002,249.002,249.000.27%23,400
Jul 28, 20262,241.002,252.002,241.002,243.002,243.000.09%5,900
Jul 27, 20262,230.002,248.002,230.002,241.002,241.000.49%13,700
Jul 24, 20262,230.002,237.002,219.002,230.002,230.000.04%6,500
Jul 23, 20262,251.002,252.002,220.002,229.002,229.00-0.71%11,300
Jul 22, 20262,225.002,254.002,222.002,245.002,245.000.45%13,500
Jul 21, 20262,242.002,245.002,220.002,235.002,235.000.54%13,700
Jul 17, 20262,222.002,244.002,217.002,223.002,223.00-0.22%15,200
Jul 16, 20262,237.002,250.002,225.002,228.002,228.00-0.67%13,700
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