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 ¥2,721.58 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,433.16, while ¥1000 invested 1 year ago would be worth ¥951.22. This corresponds to total returns of 172.16%, 43.32%, -4.88%, respectively, with annualized returns of 10.53%, 7.47%, -4.88%.

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
September 10, 2026	2,262	2,272	2,272	2,279	2,253	9,600
September 09, 2026	2,280	2,270	2,270	2,281	2,267	10,200
September 08, 2026	2,300	2,290	2,290	2,303	2,288	14,300
September 07, 2026	2,299	2,300	2,300	2,309	2,296	15,900
September 04, 2026	2,291	2,295	2,295	2,301	2,279	12,200
September 03, 2026	2,311	2,303	2,303	2,326	2,297	10,900
September 02, 2026	2,324	2,311	2,311	2,327	2,301	18,800
September 01, 2026	2,323	2,324	2,324	2,338	2,317	16,900
August 31, 2026	2,314	2,331	2,331	2,337	2,307	21,900
August 28, 2026	2,298	2,314	2,314	2,314	2,298	13,400
August 27, 2026	2,311	2,308	2,308	2,317	2,294	17,600
August 26, 2026	2,301	2,312	2,312	2,312	2,293	10,100
August 25, 2026	2,296	2,301	2,301	2,308	2,282	14,200
August 24, 2026	2,303	2,296	2,296	2,308	2,286	14,700
August 21, 2026	2,276	2,299	2,299	2,303	2,271	18,400
August 20, 2026	2,274	2,280	2,280	2,298	2,250	21,000
August 19, 2026	2,282	2,281	2,281	2,291	2,267	10,900
August 18, 2026	2,256	2,288	2,288	2,288	2,250	22,200
August 17, 2026	2,283	2,270	2,270	2,298	2,265	13,700
August 14, 2026	2,270	2,283	2,283	2,287	2,251	14,900
August 13, 2026	2,249	2,267	2,267	2,271	2,237	14,200
August 12, 2026	2,225	2,250	2,250	2,259	2,217	13,200
August 10, 2026	2,229	2,208	2,208	2,229	2,203	22,900
August 07, 2026	2,203	2,226	2,226	2,232	2,203	18,600
August 06, 2026	2,185	2,208	2,208	2,223	2,185	16,100
August 05, 2026	2,180	2,176	2,176	2,185	2,170	20,700
August 04, 2026	2,229	2,175	2,175	2,230	2,166	39,200
August 03, 2026	2,261	2,220	2,220	2,261	2,212	24,200
July 31, 2026	2,279	2,254	2,254	2,286	2,251	23,300
July 30, 2026	2,250	2,259	2,259	2,274	2,242	12,100
July 29, 2026	2,245	2,249	2,249	2,279	2,241	23,400
July 28, 2026	2,241	2,243	2,243	2,252	2,241	5,900
July 27, 2026	2,230	2,241	2,241	2,248	2,230	13,700
July 23, 2026	2,251	2,229	2,229	2,252	2,220	11,300
July 22, 2026	2,225	2,245	2,245	2,254	2,222	13,500
July 21, 2026	2,242	2,235	2,235	2,245	2,220	13,700
July 17, 2026	2,222	2,223	2,223	2,244	2,217	15,200
July 16, 2026	2,237	2,228	2,228	2,250	2,225	13,700
July 15, 2026	2,246	2,243	2,243	2,258	2,238	10,200
July 14, 2026	2,263	2,246	2,246	2,263	2,240	5,700
July 13, 2026	2,247	2,240	2,240	2,256	2,240	5,600
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