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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	2,541	2,498	2,498	2,553	2,475	45,700
September 26, 2025	2,578	2,577	2,536	2,588	2,531	177,400
September 25, 2025	2,445	2,457	2,417.91	2,467	2,444	54,000
September 24, 2025	2,441	2,446	2,407.08	2,453	2,426	31,700
September 22, 2025	2,433	2,440	2,401.18	2,448	2,422	29,300
September 19, 2025	2,421	2,424	2,385.43	2,436	2,410	16,600
September 18, 2025	2,394	2,412	2,373.63	2,412	2,392	17,300
September 17, 2025	2,405	2,394	2,355.91	2,408	2,387	17,300
September 16, 2025	2,403	2,418	2,379.53	2,427	2,401	18,200
September 12, 2025	2,433	2,402	2,363.78	2,433	2,402	19,800
September 11, 2025	2,441	2,448	2,448	2,451	2,427	9,700
September 10, 2025	2,452	2,427	2,427	2,452	2,422	8,000
September 09, 2025	2,413	2,452	2,452	2,478	2,413	18,300
September 08, 2025	2,395	2,402	2,402	2,415	2,395	12,800
September 05, 2025	2,365	2,380	2,380	2,395	2,360	8,200
September 04, 2025	2,379	2,369	2,369	2,379	2,355	6,600
September 03, 2025	2,353	2,360	2,360	2,385	2,353	13,100
September 02, 2025	2,340	2,340	2,340	2,345	2,329	9,500
September 01, 2025	2,340	2,330	2,330	2,346	2,330	10,400
August 29, 2025	2,352	2,338	2,338	2,353	2,337	7,500
August 28, 2025	2,349	2,351	2,351	2,360	2,341	7,700
August 27, 2025	2,333	2,349	2,349	2,351	2,333	5,800
August 26, 2025	2,348	2,333	2,333	2,350	2,333	4,600
August 25, 2025	2,342	2,347	2,347	2,347	2,334	7,600
August 22, 2025	2,358	2,348	2,348	2,365	2,329	6,600
August 21, 2025	2,353	2,332	2,332	2,355	2,332	4,200
August 20, 2025	2,376	2,355	2,355	2,376	2,351	5,200
August 19, 2025	2,361	2,379	2,379	2,379	2,340	6,800
August 18, 2025	2,345	2,351	2,351	2,366	2,345	7,800
August 15, 2025	2,359	2,345	2,345	2,359	2,324	5,900
August 14, 2025	2,350	2,344	2,344	2,350	2,326	7,300
August 13, 2025	2,358	2,354	2,354	2,364	2,350	3,900
August 12, 2025	2,353	2,365	2,365	2,365	2,326	10,300
August 08, 2025	2,330	2,353	2,353	2,355	2,323	6,300
August 07, 2025	2,346	2,330	2,330	2,355	2,324	4,100
August 06, 2025	2,361	2,355	2,355	2,361	2,352	2,900
August 05, 2025	2,353	2,352	2,352	2,366	2,350	3,500
August 04, 2025	2,387	2,353	2,353	2,388	2,351	9,600
August 01, 2025	2,350	2,379	2,379	2,390	2,350	22,400
July 31, 2025	2,292	2,324	2,324	2,324	2,290	7,300
July 30, 2025	2,280	2,280	2,280	2,303	2,280	8,100
July 29, 2025	2,283	2,280	2,280	2,288	2,280	4,800
July 28, 2025	2,301	2,285	2,285	2,313	2,285	4,800
July 25, 2025	2,306	2,302	2,302	2,323	2,302	7,300
July 24, 2025	2,309	2,317	2,317	2,329	2,307	8,000
July 23, 2025	2,302	2,307	2,307	2,310	2,288	12,500
July 22, 2025	2,303	2,305	2,305	2,313	2,303	3,700
July 18, 2025	2,334	2,322	2,322	2,335	2,317	4,100
July 17, 2025	2,299	2,323	2,323	2,334	2,299	8,400
July 16, 2025	2,326	2,323	2,323	2,332	2,319	4,400
July 15, 2025	2,330	2,326	2,326	2,330	2,299	7,000
July 14, 2025	2,325	2,307	2,307	2,326	2,304	5,700
July 11, 2025	2,299	2,308	2,308	2,319	2,299	3,300
July 10, 2025	2,289	2,292	2,292	2,302	2,280	12,100
July 09, 2025	2,300	2,289	2,289	2,306	2,289	2,400
July 08, 2025	2,306	2,300	2,300	2,306	2,289	9,200
July 07, 2025	2,296	2,306	2,306	2,331	2,296	13,100
July 04, 2025	2,298	2,285	2,285	2,310	2,284	9,100
July 03, 2025	2,282	2,290	2,290	2,290	2,260	6,200
July 02, 2025	2,303	2,282	2,282	2,311	2,282	9,200

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