Skip to main content
logo
Step Co.,Ltd. (TYO:9795)
Japan flag Japan · Delayed Price · Currency is JPY
2,223.00
+47.00 (2.16%)
Aug 6, 2026, 11:30 AM JST

Step Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 20262,185.002,216.002,185.002,215.00-1.79%22,700
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
Jul 8, 20262,252.002,276.002,252.002,262.002,262.00-9,400
Jul 7, 20262,272.002,272.002,246.002,262.002,262.000.58%12,500
Jul 6, 20262,229.002,264.002,229.002,249.002,249.001.03%10,700
Jul 3, 20262,268.002,280.002,220.002,226.002,226.00-1.11%21,800
Jul 2, 20262,267.002,279.002,235.002,251.002,251.000.90%19,800
Jul 1, 20262,227.002,231.002,221.002,231.002,231.000.18%19,400
Jun 30, 20262,236.002,250.002,218.002,227.002,227.00-0.36%12,800
Jun 29, 20262,237.002,261.002,214.002,235.002,235.00-0.09%18,900
Jun 26, 20262,196.002,246.002,195.002,237.002,237.001.91%11,900
Jun 25, 20262,199.002,212.002,195.002,195.002,195.00-0.50%10,700
Jun 24, 20262,205.002,227.002,199.002,206.002,206.000.05%6,200
Jun 23, 20262,205.002,216.002,180.002,205.002,205.00-0.27%13,800
Jun 22, 20262,241.002,257.002,209.002,211.002,211.00-1.34%6,200
Jun 19, 20262,247.002,247.002,224.002,241.002,241.000.54%5,400
Jun 18, 20262,247.002,253.002,226.002,229.002,229.00-0.45%5,500
Jun 17, 20262,217.002,252.002,216.002,239.002,239.000.27%6,200
Jun 16, 20262,251.002,251.002,219.002,233.002,233.00-0.13%5,600
Jun 15, 20262,257.002,260.002,230.002,236.002,236.00-1.11%11,500
Jun 12, 20262,277.002,277.002,244.002,261.002,261.00-0.04%12,200
Jun 11, 20262,286.002,286.002,242.002,262.002,262.00-1.05%6,900
Jun 10, 20262,233.002,291.002,233.002,286.002,286.002.37%12,200
Jun 9, 20262,245.002,246.002,224.002,233.002,233.000.18%12,400
Jun 8, 20262,222.002,243.002,220.002,229.002,229.00-8,300
Jun 5, 20262,202.002,261.002,202.002,229.002,229.001.04%7,200
Jun 4, 20262,200.002,225.002,195.002,206.002,206.00-0.14%10,500
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