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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2,406	2,394	2,394	2,408	2,392	8,800
December 23, 2025	2,390	2,396	2,396	2,416	2,390	10,300
December 22, 2025	2,394	2,383	2,383	2,395	2,383	10,200
December 19, 2025	2,391	2,394	2,394	2,397	2,381	7,100
December 18, 2025	2,396	2,391	2,391	2,401	2,390	11,600
December 17, 2025	2,390	2,383	2,383	2,393	2,376	5,900
December 16, 2025	2,388	2,377	2,377	2,389	2,375	8,700
December 15, 2025	2,370	2,384	2,384	2,391	2,370	13,700
December 12, 2025	2,373	2,369	2,369	2,386	2,366	16,200
December 11, 2025	2,374	2,356	2,356	2,383	2,355	14,200
December 10, 2025	2,372	2,374	2,374	2,385	2,353	16,000
December 09, 2025	2,394	2,372	2,372	2,403	2,368	12,600
December 08, 2025	2,401	2,394	2,394	2,409	2,381	14,300
December 05, 2025	2,404	2,403	2,403	2,430	2,403	9,100
December 04, 2025	2,419	2,403	2,403	2,437	2,403	14,900
December 03, 2025	2,460	2,419	2,419	2,460	2,419	8,700
December 02, 2025	2,489	2,460	2,460	2,489	2,449	6,900
December 01, 2025	2,495	2,472	2,472	2,495	2,458	10,300
November 28, 2025	2,470	2,500	2,500	2,505	2,453	12,900
November 27, 2025	2,470	2,470	2,470	2,479	2,450	5,200
November 26, 2025	2,450	2,464	2,464	2,475	2,443	7,500
November 25, 2025	2,470	2,452	2,452	2,470	2,443	5,700
November 21, 2025	2,405	2,470	2,470	2,470	2,405	12,900
November 20, 2025	2,390	2,413	2,413	2,416	2,390	9,000
November 19, 2025	2,391	2,386	2,386	2,399	2,386	6,600
November 18, 2025	2,417	2,391	2,391	2,420	2,391	8,500
November 17, 2025	2,439	2,400	2,400	2,439	2,396	6,300
November 14, 2025	2,417	2,426	2,426	2,428	2,413	5,500
November 13, 2025	2,416	2,417	2,417	2,443	2,407	8,000
November 12, 2025	2,395	2,405	2,405	2,419	2,395	8,100
November 11, 2025	2,398	2,395	2,395	2,419	2,386	8,700
November 10, 2025	2,402	2,398	2,398	2,419	2,392	9,700
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

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