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

2,190.00

+6(+0.27%)

Updated at June 03 11:30AM

Currency In JPY

9795.T Historical Return

If you invested ¥1000 in Step Co.,Ltd. (9795.T) 10 years ago, it would be worth ¥2,708.25 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,629.56, while ¥1000 invested 1 year ago would be worth ¥1,023.76. This corresponds to total returns of 170.83%, 62.96%, 2.38%, respectively, with annualized returns of 10.47%, 10.25%, 2.38%.

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
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
April 13, 2026	2,421	2,384	2,384	2,426	2,376	24,800
April 10, 2026	2,438	2,428	2,428	2,438	2,421	9,600
April 09, 2026	2,441	2,438	2,438	2,453	2,430	9,400
April 08, 2026	2,433	2,441	2,441	2,451	2,425	10,700
April 07, 2026	2,409	2,427	2,427	2,436	2,409	10,000
April 06, 2026	2,418	2,415	2,415	2,427	2,415	4,500
April 03, 2026	2,395	2,418	2,418	2,424	2,393	11,800
April 02, 2026	2,467	2,412	2,412	2,467	2,409	16,700
April 01, 2026	2,465	2,444	2,444	2,465	2,422	19,400
March 31, 2026	2,423	2,415	2,415	2,440	2,402	11,200
March 30, 2026	2,421	2,423	2,423	2,429	2,391	34,700
March 27, 2026	2,471	2,514	2,470	2,514	2,471	28,200
March 26, 2026	2,479	2,471	2,427.75	2,479	2,461	10,300
March 25, 2026	2,469	2,470	2,426.77	2,479	2,467	12,900
March 24, 2026	2,447	2,453	2,410.07	2,470	2,438	8,600
March 23, 2026	2,450	2,420	2,377.65	2,450	2,420	20,800
March 19, 2026	2,503	2,462	2,418.91	2,503	2,462	15,500
March 18, 2026	2,499	2,514	2,470	2,520	2,499	8,400
March 17, 2026	2,481	2,493	2,449.37	2,500	2,481	9,200
March 16, 2026	2,480	2,482	2,438.56	2,498	2,477	11,200
March 13, 2026	2,479	2,480	2,436.6	2,501	2,476	17,900
March 12, 2026	2,507	2,482	2,438.56	2,507	2,481	16,100
March 11, 2026	2,535	2,512	2,468.04	2,536	2,512	12,700
March 10, 2026	2,533	2,544	2,472.95	2,556	2,524	4,500
March 09, 2026	2,476	2,520	2,475.89	2,549	2,471	26,700
March 06, 2026	2,513	2,526	2,481.79	2,546	2,508	15,700
March 05, 2026	2,523	2,548	2,503.4	2,561	2,514	20,900
March 04, 2026	2,501	2,498	2,448.39	2,512	2,476	18,800