Step Co.,Ltd. - 9795.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,388	2,407	2,407	2,418	2,382	14,100
November 06, 2025	2,402	2,388	2,388	2,410	2,388	12,200
November 05, 2025	2,441	2,409	2,409	2,445	2,376	30,600
November 04, 2025	2,422	2,434	2,434	2,440	2,384	37,400
October 31, 2025	2,368	2,427	2,427	2,440	2,349	31,800
October 30, 2025	2,362	2,341	2,341	2,379	2,341	31,800
October 29, 2025	2,391	2,371	2,371	2,391	2,364	13,700
October 28, 2025	2,411	2,388	2,388	2,500	2,388	29,800
October 27, 2025	2,392	2,400	2,400	2,407	2,392	7,600
October 24, 2025	2,400	2,381	2,381	2,400	2,381	7,500
October 23, 2025	2,389	2,400	2,400	2,421	2,375	8,100
October 22, 2025	2,391	2,368	2,368	2,406	2,366	30,200
October 21, 2025	2,359	2,374	2,374	2,374	2,354	5,300
October 20, 2025	2,367	2,359	2,359	2,370	2,352	6,100
October 17, 2025	2,352	2,356	2,356	2,362	2,347	7,400
October 16, 2025	2,408	2,357	2,357	2,408	2,356	9,400
October 15, 2025	2,369	2,382	2,382	2,391	2,367	8,500
October 14, 2025	2,363	2,357	2,357	2,377	2,350	13,600
October 10, 2025	2,375	2,372	2,372	2,390	2,360	10,600
October 09, 2025	2,414	2,395	2,395	2,420	2,387	15,100
October 08, 2025	2,420	2,414	2,414	2,444	2,410	10,700
October 07, 2025	2,454	2,420	2,420	2,460	2,407	12,900
October 06, 2025	2,451	2,454	2,454	2,467	2,432	19,000
October 03, 2025	2,415	2,401	2,401	2,455	2,400	18,700
October 02, 2025	2,468	2,423	2,423	2,483	2,416	21,500
October 01, 2025	2,510	2,468	2,468	2,510	2,430	38,100
September 30, 2025	2,523	2,503	2,503	2,525	2,477	14,900
September 29, 2025	2,541	2,498	2,498	2,553	2,475	45,700
September 26, 2025	2,578	2,577	2,536	2,588	2,531	177,400
September 25, 2025	2,445	2,457	2,417.91	2,467	2,444	54,000
September 24, 2025	2,441	2,446	2,407.08	2,453	2,426	31,700
September 22, 2025	2,433	2,440	2,401.18	2,448	2,422	29,300
September 19, 2025	2,421	2,424	2,385.43	2,436	2,410	16,600
September 18, 2025	2,394	2,412	2,373.63	2,412	2,392	17,300
September 17, 2025	2,405	2,394	2,355.91	2,408	2,387	17,300
September 16, 2025	2,403	2,418	2,379.53	2,427	2,401	18,200
September 12, 2025	2,433	2,402	2,363.78	2,433	2,402	19,800
September 11, 2025	2,441	2,448	2,448	2,451	2,427	9,700
September 10, 2025	2,452	2,427	2,427	2,452	2,422	8,000
September 09, 2025	2,413	2,452	2,452	2,478	2,413	18,300
September 08, 2025	2,395	2,402	2,402	2,415	2,395	12,800
September 05, 2025	2,365	2,380	2,380	2,395	2,360	8,200
September 04, 2025	2,379	2,369	2,369	2,379	2,355	6,600
September 03, 2025	2,353	2,360	2,360	2,385	2,353	13,100
September 02, 2025	2,340	2,340	2,340	2,345	2,329	9,500
September 01, 2025	2,340	2,330	2,330	2,346	2,330	10,400
August 29, 2025	2,352	2,338	2,338	2,353	2,337	7,500
August 28, 2025	2,349	2,351	2,351	2,360	2,341	7,700
August 27, 2025	2,333	2,349	2,349	2,351	2,333	5,800
August 26, 2025	2,348	2,333	2,333	2,350	2,333	4,600
August 25, 2025	2,342	2,347	2,347	2,347	2,334	7,600
August 22, 2025	2,358	2,348	2,348	2,365	2,329	6,600
August 21, 2025	2,353	2,332	2,332	2,355	2,332	4,200
August 20, 2025	2,376	2,355	2,355	2,376	2,351	5,200
August 19, 2025	2,361	2,379	2,379	2,379	2,340	6,800
August 18, 2025	2,345	2,351	2,351	2,366	2,345	7,800
August 15, 2025	2,359	2,345	2,345	2,359	2,324	5,900
August 14, 2025	2,350	2,344	2,344	2,350	2,326	7,300
August 13, 2025	2,358	2,354	2,354	2,364	2,350	3,900
August 12, 2025	2,353	2,365	2,365	2,365	2,326	10,300

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