Skip to main content
logo
Step Co.,Ltd. (TYO:9795)
Japan flag Japan · Delayed Price · Currency is JPY
2,246.00
-20.00 (-0.88%)
Nov 6, 2026, 3:30 PM JST

Step Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,260.002,278.002,240.002,246.002,246.00-0.88%32,300
Nov 5, 20262,268.002,283.002,259.002,266.002,266.002.16%16,200
Nov 4, 20262,260.002,274.002,218.002,218.002,218.00-1.25%17,700
Nov 2, 20262,278.002,289.002,245.002,246.002,246.00-1.53%30,100
Oct 30, 20262,220.002,283.002,215.002,281.002,281.005.85%55,000
Oct 29, 20262,155.002,162.002,140.002,155.002,155.000.05%109,300
Oct 28, 20262,205.002,205.002,154.002,154.002,154.00-2.14%41,900
Oct 27, 20262,206.002,219.002,200.002,201.002,201.00-0.32%16,200
Oct 26, 20262,228.002,248.002,205.002,208.002,208.00-0.90%20,600
Oct 23, 20262,238.002,272.002,226.002,228.002,228.00-0.67%15,300
Oct 22, 20262,239.002,254.002,238.002,243.002,243.00-0.18%12,200
Oct 21, 20262,274.002,274.002,244.002,247.002,247.00-0.97%11,400
Oct 20, 20262,269.002,272.002,251.002,269.002,269.000.67%17,600
Oct 19, 20262,222.002,269.002,206.002,254.002,254.001.12%29,500
Oct 16, 20262,206.002,234.002,206.002,229.002,229.001.73%15,800
Oct 15, 20262,190.002,197.002,180.002,191.002,191.00-0.45%16,200
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, 20262,223.002,227.002,191.002,194.002,194.00-1.57%67,000
Sep 28, 20262,283.002,290.002,275.002,276.002,229.00-0.31%136,100
Sep 25, 20262,275.002,296.002,275.002,283.002,235.860.31%46,800
Sep 24, 20262,291.002,299.002,274.002,276.002,229.00-1.13%69,400
Sep 18, 20262,289.002,305.002,285.002,302.002,254.460.04%18,000
Sep 17, 20262,288.002,301.002,288.002,301.002,253.480.52%14,700
Sep 16, 20262,303.002,303.002,288.002,289.002,241.73-0.52%18,800
Sep 15, 20262,294.002,305.002,286.002,301.002,253.48-11,000
Sep 14, 20262,279.002,301.002,275.002,301.002,253.481.95%18,500
Sep 11, 20262,250.002,271.002,250.002,257.002,210.39-0.66%16,000
Sep 10, 20262,262.002,279.002,253.002,272.002,225.080.09%9,600
Sep 9, 20262,280.002,281.002,267.002,270.002,223.12-0.87%10,200
Sep 8, 20262,300.002,303.002,288.002,290.002,242.71-0.43%14,300
Sep 7, 20262,299.002,309.002,296.002,300.002,252.500.22%15,900
Sep 4, 20262,291.002,301.002,279.002,295.002,247.61-0.35%12,200
Sep 3, 20262,311.002,326.002,297.002,303.002,255.44-0.35%10,900
Sep 2, 20262,324.002,327.002,301.002,311.002,263.28-0.56%18,800
Sep 1, 20262,323.002,338.002,317.002,324.002,276.01-0.30%16,900
Aug 31, 20262,314.002,337.002,307.002,331.002,282.860.73%21,900
Aug 28, 20262,298.002,314.002,298.002,314.002,266.220.26%13,400
Aug 27, 20262,311.002,317.002,294.002,308.002,260.34-0.17%17,600
Aug 26, 20262,301.002,312.002,293.002,312.002,264.260.48%10,100
Aug 25, 20262,296.002,308.002,282.002,301.002,253.480.22%14,200
Aug 24, 20262,303.002,308.002,286.002,296.002,248.59-0.13%14,700