Skip to main content
Step Co.,Ltd. (TYO:9795)
Japan flag Japan · Delayed Price · Currency is JPY
2,517.00
-3.00 (-0.12%)
Mar 10, 2026, 3:30 PM JST

Step Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,533.002,556.002,520.002,520.00--7,400
Mar 9, 20262,476.002,549.002,471.002,520.002,520.00-0.24%26,700
Mar 6, 20262,513.002,546.002,508.002,526.002,526.00-0.86%15,700
Mar 5, 20262,523.002,561.002,514.002,548.002,548.002.25%20,900
Mar 4, 20262,501.002,512.002,476.002,492.002,492.00-0.99%26,000
Mar 3, 20262,533.002,536.002,501.002,517.002,517.00-0.63%26,600
Mar 2, 20262,552.002,556.002,525.002,533.002,533.00-1.25%17,000
Feb 27, 20262,543.002,565.002,534.002,565.002,565.000.79%15,000
Feb 26, 20262,538.002,555.002,525.002,545.002,545.00-0.24%12,000
Feb 25, 20262,504.002,560.002,504.002,551.002,551.001.51%18,700
Feb 24, 20262,487.002,527.002,478.002,513.002,513.001.05%19,100
Feb 20, 20262,492.002,499.002,478.002,487.002,487.00-0.60%12,600
Feb 19, 20262,509.002,509.002,486.002,502.002,502.00-0.36%14,200
Feb 18, 20262,536.002,538.002,509.002,511.002,511.00-0.08%17,000
Feb 17, 20262,534.002,560.002,513.002,513.002,513.00-1.49%15,100
Feb 16, 20262,526.002,572.002,526.002,551.002,551.000.99%18,000
Feb 13, 20262,530.002,548.002,515.002,526.002,526.00-0.08%14,200
Feb 12, 20262,500.002,532.002,500.002,528.002,528.001.20%13,300
Feb 10, 20262,522.002,533.002,497.002,498.002,498.00-12,600
Feb 9, 20262,518.002,525.002,489.002,498.002,498.000.44%14,000
Feb 6, 20262,500.002,505.002,481.002,487.002,487.00-15,300
Feb 5, 20262,472.002,512.002,471.002,487.002,487.001.22%13,300
Feb 4, 20262,450.002,472.002,450.002,457.002,457.00-0.53%22,500
Feb 3, 20262,470.002,495.002,468.002,470.002,470.00-19,800
Feb 2, 20262,459.002,488.002,459.002,470.002,470.000.98%21,600
Jan 30, 20262,488.002,496.002,433.002,446.002,446.00-2.16%46,300
Jan 29, 20262,490.002,522.002,480.002,500.002,500.000.28%22,100
Jan 28, 20262,511.002,524.002,493.002,493.002,493.00-1.11%23,500
Jan 27, 20262,546.002,558.002,518.002,521.002,521.00-1.10%19,000
Jan 26, 20262,560.002,566.002,546.002,549.002,549.00-1.20%23,600
Jan 23, 20262,555.002,585.002,555.002,580.002,580.000.58%14,800
Jan 22, 20262,580.002,581.002,553.002,565.002,565.000.83%19,500
Jan 21, 20262,515.002,569.002,502.002,544.002,544.000.95%24,000
Jan 20, 20262,553.002,620.002,517.002,520.002,520.002.73%64,500
Jan 19, 20262,480.002,480.002,451.002,453.002,453.00-1.09%8,900
Jan 16, 20262,476.002,480.002,450.002,480.002,480.00-0.52%11,900
Jan 15, 20262,497.002,500.002,473.002,493.002,493.00-0.20%12,600
Jan 14, 20262,458.002,500.002,458.002,498.002,498.001.63%15,900
Jan 13, 20262,440.002,466.002,424.002,458.002,458.000.86%12,700
Jan 9, 20262,430.002,448.002,422.002,437.002,437.000.29%9,300
Jan 8, 20262,436.002,462.002,430.002,430.002,430.00-0.25%9,500
Jan 7, 20262,455.002,469.002,436.002,436.002,436.00-1.06%9,400
Jan 6, 20262,460.002,474.002,451.002,462.002,462.000.33%14,900
Jan 5, 20262,454.002,485.002,431.002,454.002,454.001.36%35,200
Dec 30, 20252,424.002,431.002,415.002,421.002,421.000.08%8,700
Dec 29, 20252,409.002,419.002,399.002,419.002,419.000.33%12,300
Dec 26, 20252,393.002,411.002,391.002,411.002,411.000.75%11,000
Dec 25, 20252,394.002,397.002,381.002,393.002,393.00-0.04%9,200
Dec 24, 20252,406.002,408.002,392.002,394.002,394.00-0.08%8,800
Dec 23, 20252,390.002,416.002,390.002,396.002,396.000.55%10,300
Dec 22, 20252,394.002,395.002,383.002,383.002,383.00-0.46%10,200
Dec 19, 20252,391.002,397.002,381.002,394.002,394.000.13%7,100
Dec 18, 20252,396.002,401.002,390.002,391.002,391.000.34%11,600
Dec 17, 20252,390.002,393.002,376.002,383.002,383.000.25%5,900
Dec 16, 20252,388.002,389.002,375.002,377.002,377.00-0.29%8,700
Dec 15, 20252,370.002,391.002,370.002,384.002,384.000.63%13,700
Dec 12, 20252,373.002,386.002,366.002,369.002,369.000.55%16,200
Dec 11, 20252,374.002,383.002,355.002,356.002,356.00-0.76%14,200
Dec 10, 20252,372.002,385.002,353.002,374.002,374.000.08%16,000
Dec 9, 20252,394.002,403.002,368.002,372.002,372.00-0.92%12,600
Dec 8, 20252,401.002,409.002,381.002,394.002,394.00-0.37%14,300
Dec 5, 20252,404.002,430.002,403.002,403.002,403.00-9,100
Dec 4, 20252,419.002,437.002,403.002,403.002,403.00-0.66%14,900
Dec 3, 20252,460.002,460.002,419.002,419.002,419.00-1.67%8,700
Dec 2, 20252,489.002,489.002,449.002,460.002,460.00-0.49%6,900
Dec 1, 20252,495.002,495.002,458.002,472.002,472.00-1.12%10,300
Nov 28, 20252,470.002,505.002,453.002,500.002,500.001.21%12,900
Nov 27, 20252,470.002,479.002,450.002,470.002,470.000.24%5,200
Nov 26, 20252,450.002,475.002,443.002,464.002,464.000.49%7,500
Nov 25, 20252,470.002,470.002,443.002,452.002,452.00-0.73%5,700
Nov 21, 20252,405.002,470.002,405.002,470.002,470.002.36%12,900
Nov 20, 20252,390.002,416.002,390.002,413.002,413.001.13%9,000
Nov 19, 20252,391.002,399.002,386.002,386.002,386.00-0.21%6,600
Nov 18, 20252,417.002,420.002,391.002,391.002,391.00-0.38%8,500
Nov 17, 20252,439.002,439.002,396.002,400.002,400.00-1.07%6,300
Nov 14, 20252,417.002,428.002,413.002,426.002,426.000.37%5,500
Nov 13, 20252,416.002,443.002,407.002,417.002,417.000.50%8,000
Nov 12, 20252,395.002,419.002,395.002,405.002,405.000.42%8,100
Nov 11, 20252,398.002,419.002,386.002,395.002,395.00-0.13%8,700
Nov 10, 20252,402.002,419.002,392.002,398.002,398.00-0.37%9,700
Nov 7, 20252,388.002,418.002,382.002,407.002,407.000.80%14,100
Nov 6, 20252,402.002,410.002,388.002,388.002,388.00-0.87%12,200
Nov 5, 20252,441.002,445.002,376.002,409.002,409.00-1.03%30,600
Nov 4, 20252,422.002,440.002,384.002,434.002,434.000.29%37,400
Oct 31, 20252,368.002,440.002,349.002,427.002,427.003.67%31,800
Oct 30, 20252,362.002,379.002,341.002,341.002,341.00-1.27%28,800
Oct 29, 20252,391.002,391.002,364.002,371.002,371.00-0.71%13,700
Oct 28, 20252,411.002,500.002,388.002,388.002,388.00-0.50%29,800
Oct 27, 20252,392.002,407.002,392.002,400.002,400.000.80%7,600
Oct 24, 20252,400.002,400.002,381.002,381.002,381.00-0.79%7,500
Oct 23, 20252,389.002,421.002,375.002,400.002,400.001.35%8,100
Oct 22, 20252,391.002,406.002,366.002,368.002,368.00-0.25%30,200
Oct 21, 20252,359.002,374.002,354.002,374.002,374.000.64%5,300
Oct 20, 20252,367.002,370.002,352.002,359.002,359.000.13%6,100
Oct 17, 20252,352.002,362.002,347.002,356.002,356.00-0.04%7,400
Oct 16, 20252,408.002,408.002,356.002,357.002,357.00-1.05%9,400
Oct 15, 20252,369.002,391.002,367.002,382.002,382.001.06%8,500
Oct 14, 20252,363.002,377.002,350.002,357.002,357.00-0.63%13,600
Oct 10, 20252,375.002,390.002,360.002,372.002,372.00-0.96%10,600
Oct 9, 20252,414.002,420.002,387.002,395.002,395.00-0.79%15,100