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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	2,330	2,353	2,353	2,355	2,323	6,300
August 07, 2025	2,346	2,330	2,330	2,355	2,324	4,100
August 06, 2025	2,361	2,355	2,355	2,361	2,352	2,900
August 05, 2025	2,353	2,352	2,352	2,366	2,350	3,500
August 04, 2025	2,387	2,353	2,353	2,388	2,351	9,600
August 01, 2025	2,350	2,379	2,379	2,390	2,350	22,400
July 31, 2025	2,292	2,324	2,324	2,324	2,290	7,300
July 30, 2025	2,280	2,280	2,280	2,303	2,280	8,100
July 29, 2025	2,283	2,280	2,280	2,288	2,280	4,800
July 28, 2025	2,301	2,285	2,285	2,313	2,285	4,800
July 25, 2025	2,306	2,302	2,302	2,323	2,302	7,300
July 24, 2025	2,309	2,317	2,317	2,329	2,307	8,000
July 23, 2025	2,302	2,307	2,307	2,310	2,288	12,500
July 22, 2025	2,303	2,305	2,305	2,313	2,303	3,700
July 18, 2025	2,334	2,322	2,322	2,335	2,317	4,100
July 17, 2025	2,299	2,323	2,323	2,334	2,299	8,400
July 16, 2025	2,326	2,323	2,323	2,332	2,319	4,400
July 15, 2025	2,330	2,326	2,326	2,330	2,299	7,000
July 14, 2025	2,325	2,307	2,307	2,326	2,304	5,700
July 11, 2025	2,299	2,308	2,308	2,319	2,299	3,300
July 10, 2025	2,289	2,292	2,292	2,302	2,280	12,100
July 09, 2025	2,300	2,289	2,289	2,306	2,289	2,400
July 08, 2025	2,306	2,300	2,300	2,306	2,289	9,200
July 07, 2025	2,296	2,306	2,306	2,331	2,296	13,100
July 04, 2025	2,298	2,285	2,285	2,310	2,284	9,100
July 03, 2025	2,282	2,290	2,290	2,290	2,260	6,200
July 02, 2025	2,303	2,282	2,282	2,311	2,282	9,200
July 01, 2025	2,249	2,291	2,291	2,310	2,249	32,800
June 30, 2025	2,263	2,240	2,240	2,288	2,235	19,800
June 27, 2025	2,250	2,254	2,254	2,254	2,235	14,100
June 26, 2025	2,231	2,245	2,245	2,250	2,229	9,800
June 25, 2025	2,220	2,230	2,230	2,248	2,211	7,600
June 24, 2025	2,232	2,226	2,226	2,232	2,213	3,800
June 23, 2025	2,212	2,226	2,226	2,226	2,206	6,400
June 20, 2025	2,226	2,221	2,221	2,234	2,214	6,100
June 19, 2025	2,245	2,238	2,238	2,245	2,224	3,200
June 18, 2025	2,232	2,238	2,238	2,245	2,224	6,000
June 17, 2025	2,226	2,223	2,223	2,233	2,209	7,100
June 16, 2025	2,211	2,226	2,226	2,233	2,211	5,800
June 13, 2025	2,220	2,211	2,211	2,220	2,203	10,600
June 12, 2025	2,223	2,227	2,227	2,235	2,221	6,800
June 11, 2025	2,235	2,231	2,231	2,239	2,231	4,000
June 10, 2025	2,247	2,235	2,235	2,247	2,235	7,600
June 09, 2025	2,245	2,252	2,252	2,259	2,242	4,600
June 06, 2025	2,244	2,245	2,245	2,274	2,244	6,900
June 05, 2025	2,210	2,237	2,237	2,243	2,210	8,400
June 04, 2025	2,208	2,219	2,219	2,229	2,208	5,500
June 03, 2025	2,221	2,208	2,208	2,221	2,207	9,000
June 02, 2025	2,235	2,214	2,214	2,236	2,214	8,900
May 30, 2025	2,226	2,243	2,243	2,252	2,222	5,700
May 29, 2025	2,235	2,238	2,238	2,238	2,212	14,100
May 28, 2025	2,256	2,235	2,235	2,263	2,235	9,800
May 27, 2025	2,257	2,255	2,255	2,263	2,255	2,400
May 26, 2025	2,246	2,257	2,257	2,274	2,246	7,700
May 23, 2025	2,270	2,246	2,246	2,282	2,246	8,400

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