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 ¥2,460.28 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,462.37, while ¥1000 invested 1 year ago would be worth ¥964.67. This corresponds to total returns of 146.03%, 46.24%, -3.53%, respectively, with annualized returns of 9.42%, 7.89%, -3.53%.

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
November 09, 2026	2,262	2,295	2,295	2,295	2,262	18,600
November 06, 2026	2,260	2,246	2,246	2,278	2,240	32,300
November 05, 2026	2,268	2,266	2,266	2,283	2,259	16,200
November 04, 2026	2,260	2,218	2,218	2,274	2,218	17,700
November 02, 2026	2,278	2,246	2,246	2,289	2,245	30,100
October 30, 2026	2,220	2,281	2,281	2,283	2,215	55,000
October 29, 2026	2,155	2,155	2,155	2,162	2,140	109,300
October 28, 2026	2,205	2,154	2,154	2,205	2,154	41,900
October 27, 2026	2,206	2,201	2,201	2,219	2,200	16,200
October 26, 2026	2,228	2,208	2,208	2,248	2,205	20,600
October 23, 2026	2,238	2,228	2,228	2,272	2,226	15,300
October 22, 2026	2,239	2,243	2,243	2,254	2,238	12,200
October 21, 2026	2,274	2,247	2,247	2,274	2,244	11,400
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