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 ¥2,409.75 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,392.29, while ¥1000 invested 1 year ago would be worth ¥959.9. This corresponds to total returns of 140.98%, 39.23%, -4.01%, respectively, with annualized returns of 9.19%, 6.84%, -4.01%.

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
October 20, 2026	2,269	2,269	2,269	2,272	2,251	17,600
October 19, 2026	2,222	2,254	2,254	2,269	2,206	29,500
October 16, 2026	2,206	2,229	2,229	2,234	2,206	15,800
October 15, 2026	2,190	2,191	2,191	2,197	2,180	16,200
October 14, 2026	2,188	2,201	2,201	2,204	2,172	16,000
October 13, 2026	2,174	2,189	2,189	2,194	2,171	10,900
October 09, 2026	2,155	2,169	2,169	2,184	2,152	16,600
October 08, 2026	2,164	2,161	2,161	2,168	2,148	16,600
October 07, 2026	2,177	2,180	2,180	2,188	2,170	16,300
October 06, 2026	2,148	2,189	2,189	2,193	2,148	21,600
October 05, 2026	2,145	2,158	2,158	2,167	2,135	28,300
October 02, 2026	2,180	2,157	2,157	2,180	2,155	33,500
October 01, 2026	2,207	2,195	2,195	2,210	2,181	29,800
September 30, 2026	2,189	2,206	2,206	2,213	2,174	35,200
September 29, 2026	2,223	2,194	2,194	2,227	2,191	67,000
September 28, 2026	2,283	2,276	2,276	2,290	2,275	136,100
September 25, 2026	2,275	2,283	2,283	2,296	2,275	46,800
September 24, 2026	2,291	2,276	2,276	2,299	2,274	69,400
September 18, 2026	2,289	2,302	2,302	2,305	2,285	18,000
September 17, 2026	2,288	2,301	2,301	2,301	2,288	14,700
September 16, 2026	2,303	2,289	2,289	2,303	2,288	18,800
September 15, 2026	2,294	2,301	2,301	2,305	2,286	11,000
September 11, 2026	2,250	2,257	2,257	2,271	2,250	16,000
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