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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,492	2,487	2,487	2,499	2,478	12,600
February 19, 2026	2,509	2,502	2,502	2,509	2,486	14,200
February 18, 2026	2,536	2,511	2,511	2,538	2,509	17,000
February 17, 2026	2,534	2,513	2,513	2,560	2,513	15,100
February 16, 2026	2,526	2,551	2,551	2,572	2,526	18,000
February 13, 2026	2,530	2,526	2,526	2,548	2,515	14,200
February 12, 2026	2,500	2,528	2,528	2,532	2,500	13,300
February 10, 2026	2,522	2,498	2,498	2,533	2,497	12,600
February 09, 2026	2,518	2,498	2,498	2,525	2,489	14,000
February 06, 2026	2,500	2,487	2,487	2,505	2,481	15,300
February 05, 2026	2,472	2,487	2,487	2,512	2,471	13,300
February 04, 2026	2,450	2,457	2,457	2,472	2,450	22,500
February 03, 2026	2,470	2,470	2,470	2,495	2,468	19,800
February 02, 2026	2,459	2,470	2,470	2,488	2,459	21,600
January 30, 2026	2,488	2,446	2,446	2,496	2,433	46,300
January 29, 2026	2,490	2,500	2,500	2,522	2,480	22,100
January 28, 2026	2,511	2,493	2,493	2,524	2,493	23,500
January 27, 2026	2,546	2,521	2,521	2,558	2,518	19,000
January 26, 2026	2,560	2,549	2,549	2,566	2,546	23,600
January 23, 2026	2,555	2,580	2,580	2,585	2,555	14,800
January 22, 2026	2,580	2,565	2,565	2,581	2,553	19,500
January 21, 2026	2,515	2,544	2,544	2,569	2,502	24,000
January 20, 2026	2,553	2,520	2,520	2,620	2,517	64,500
January 19, 2026	2,480	2,453	2,453	2,480	2,451	8,900
January 16, 2026	2,476	2,480	2,480	2,480	2,450	11,900
January 15, 2026	2,497	2,493	2,493	2,500	2,473	14,300
January 14, 2026	2,458	2,498	2,498	2,500	2,458	15,900
January 13, 2026	2,440	2,458	2,458	2,466	2,424	12,700
January 09, 2026	2,430	2,437	2,437	2,448	2,422	9,300
January 08, 2026	2,436	2,430	2,430	2,462	2,430	9,500
January 07, 2026	2,455	2,436	2,436	2,469	2,436	9,400
January 06, 2026	2,460	2,462	2,462	2,474	2,451	14,900
January 05, 2026	2,454	2,454	2,454	2,485	2,431	35,200
December 30, 2025	2,424	2,421	2,421	2,431	2,415	8,700
December 29, 2025	2,409	2,419	2,419	2,419	2,399	12,300
December 26, 2025	2,393	2,411	2,411	2,411	2,391	11,000
December 25, 2025	2,394	2,393	2,393	2,397	2,381	9,200
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

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