Step Co.,Ltd. (9795.T) JPX

Currency In JPY

9795.T Historical Return

If you invested ¥1000 in Step Co.,Ltd. (9795.T) 10 years ago, it would be worth ¥2,759.84 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,535.71, while ¥1000 invested 1 year ago would be worth ¥1,002.2. This corresponds to total returns of 175.98%, 53.57%, 0.22%, respectively, with annualized returns of 10.68%, 8.95%, 0.22%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

9795.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	2,259	2,247	2,247	2,263	2,247	9,100
July 09, 2026	2,263	2,259	2,259	2,280	2,255	6,300
July 08, 2026	2,252	2,262	2,262	2,276	2,252	9,400
July 07, 2026	2,272	2,262	2,262	2,272	2,246	12,500
July 06, 2026	2,229	2,249	2,249	2,264	2,229	10,700
July 03, 2026	2,268	2,226	2,226	2,280	2,220	21,800
July 02, 2026	2,267	2,251	2,251	2,279	2,235	19,800
July 01, 2026	2,227	2,231	2,231	2,231	2,221	19,400
June 30, 2026	2,236	2,227	2,227	2,250	2,218	12,800
June 29, 2026	2,237	2,235	2,235	2,261	2,214	18,900
June 26, 2026	2,196	2,237	2,237	2,246	2,195	11,900
June 25, 2026	2,199	2,195	2,195	2,212	2,195	10,700
June 24, 2026	2,205	2,206	2,206	2,227	2,199	6,200
June 23, 2026	2,205	2,205	2,205	2,216	2,180	13,800
June 22, 2026	2,241	2,211	2,211	2,257	2,209	6,200
June 19, 2026	2,247	2,241	2,241	2,247	2,224	5,400
June 18, 2026	2,247	2,229	2,229	2,253	2,226	5,500
June 17, 2026	2,217	2,239	2,239	2,252	2,216	6,200
June 16, 2026	2,251	2,233	2,233	2,251	2,219	5,600
June 15, 2026	2,257	2,236	2,236	2,260	2,230	11,500
June 12, 2026	2,277	2,261	2,261	2,277	2,244	12,200
June 11, 2026	2,286	2,262	2,262	2,286	2,242	6,900
June 10, 2026	2,233	2,286	2,286	2,291	2,233	12,200
June 09, 2026	2,245	2,233	2,233	2,246	2,224	12,400
June 08, 2026	2,222	2,229	2,229	2,243	2,220	8,300
June 05, 2026	2,202	2,229	2,229	2,261	2,202	7,200
June 04, 2026	2,200	2,206	2,206	2,225	2,195	10,500
June 03, 2026	2,186	2,209	2,209	2,214	2,156	14,300
June 02, 2026	2,215	2,184	2,184	2,215	2,180	11,700
June 01, 2026	2,210	2,183	2,183	2,217	2,158	40,100
May 29, 2026	2,215	2,216	2,216	2,237	2,212	12,300
May 28, 2026	2,222	2,224	2,224	2,224	2,209	8,000
May 27, 2026	2,213	2,228	2,228	2,236	2,213	9,300
May 26, 2026	2,210	2,229	2,229	2,240	2,203	11,700
May 25, 2026	2,219	2,218	2,218	2,227	2,209	11,400
May 22, 2026	2,232	2,226	2,226	2,233	2,212	10,700
May 21, 2026	2,221	2,232	2,232	2,244	2,219	5,100
May 20, 2026	2,241	2,230	2,230	2,243	2,206	14,100
May 19, 2026	2,247	2,249	2,249	2,262	2,247	6,800
May 18, 2026	2,243	2,229	2,229	2,249	2,229	8,300
May 15, 2026	2,247	2,252	2,252	2,270	2,230	9,600
May 14, 2026	2,267	2,227	2,227	2,267	2,225	20,200
May 13, 2026	2,259	2,267	2,267	2,283	2,256	8,200
May 12, 2026	2,284	2,246	2,246	2,284	2,246	13,200
May 11, 2026	2,255	2,263	2,263	2,274	2,255	11,900
May 08, 2026	2,267	2,258	2,258	2,273	2,252	15,300
May 07, 2026	2,290	2,277	2,277	2,290	2,267	10,500
May 01, 2026	2,295	2,276	2,276	2,295	2,259	18,500
April 30, 2026	2,310	2,298	2,298	2,310	2,280	16,200
April 28, 2026	2,319	2,308	2,308	2,327	2,303	15,600
April 27, 2026	2,337	2,319	2,319	2,337	2,317	19,200
April 24, 2026	2,350	2,336	2,336	2,362	2,312	46,500
April 23, 2026	2,406	2,391	2,391	2,416	2,369	29,500
April 22, 2026	2,405	2,394	2,394	2,413	2,387	15,600
April 21, 2026	2,426	2,405	2,405	2,426	2,405	9,300
April 20, 2026	2,428	2,422	2,422	2,435	2,416	7,300
April 17, 2026	2,409	2,426	2,426	2,435	2,409	7,400
April 16, 2026	2,410	2,409	2,409	2,419	2,396	13,900
April 15, 2026	2,399	2,405	2,405	2,406	2,388	11,200
April 14, 2026	2,384	2,384	2,384	2,388	2,369	18,200