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

2,267.00

+21(+0.94%)

Updated at May 13 03:30PM

Currency In JPY

9795.T Historical Return

If you invested ¥1000 in Step Co.,Ltd. (9795.T) 10 years ago, it would be worth ¥2,897.75 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,683.66, while ¥1000 invested 1 year ago would be worth ¥1,030.81. This corresponds to total returns of 189.78%, 68.37%, 3.08%, respectively, with annualized returns of 11.22%, 10.98%, 3.08%.

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
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
March 03, 2026	2,533	2,517	2,472.95	2,536	2,501	26,600
March 02, 2026	2,552	2,533	2,488.67	2,556	2,525	17,000
February 27, 2026	2,543	2,565	2,529.22	2,565	2,534	15,000
February 26, 2026	2,538	2,545	2,509.5	2,555	2,525	12,000
February 25, 2026	2,504	2,551	2,515.41	2,560	2,504	18,700
February 24, 2026	2,487	2,513	2,477.94	2,527	2,478	19,100
February 20, 2026	2,492	2,487	2,452.31	2,499	2,478	12,600
February 19, 2026	2,509	2,502	2,467.1	2,509	2,486	14,200
February 18, 2026	2,536	2,511	2,475.97	2,538	2,509	17,000
February 17, 2026	2,534	2,513	2,477.94	2,560	2,513	15,100
February 16, 2026	2,526	2,551	2,515.41	2,572	2,526	18,000
February 13, 2026	2,530	2,526	2,490.76	2,548	2,515	14,200
February 12, 2026	2,500	2,528	2,492.73	2,532	2,500	13,300
February 10, 2026	2,522	2,498	2,463.15	2,533	2,497	12,600
February 09, 2026	2,518	2,498	2,463.15	2,525	2,489	14,000