Skip to main content
logo
Step Co.,Ltd. (TYO:9795)
Japan flag Japan · Delayed Price · Currency is JPY
2,206.00
-3.00 (-0.14%)
Jun 4, 2026, 3:30 PM JST

Step Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20262,200.002,208.002,195.002,208.00--0.05%2,200
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
May 1, 20262,295.002,295.002,259.002,276.002,276.00-0.96%18,500
Apr 30, 20262,310.002,310.002,280.002,298.002,298.00-0.43%16,200
Apr 28, 20262,319.002,327.002,303.002,308.002,308.00-0.47%15,600
Apr 27, 20262,337.002,337.002,317.002,319.002,319.00-0.73%19,200
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, 20262,421.002,429.002,391.002,423.002,423.00-1.90%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