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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,390	2,413	2,413	2,416	2,390	9,000
November 19, 2025	2,391	2,386	2,386	2,399	2,386	6,600
November 18, 2025	2,417	2,391	2,391	2,420	2,391	8,500
November 17, 2025	2,439	2,400	2,400	2,439	2,396	6,300
November 14, 2025	2,417	2,426	2,426	2,428	2,413	5,500
November 13, 2025	2,416	2,417	2,417	2,443	2,407	8,000
November 12, 2025	2,395	2,405	2,405	2,419	2,395	8,100
November 11, 2025	2,398	2,395	2,395	2,419	2,386	8,700
November 10, 2025	2,402	2,398	2,398	2,419	2,392	9,700
November 07, 2025	2,388	2,407	2,407	2,418	2,382	14,100
November 06, 2025	2,402	2,388	2,388	2,410	2,388	12,200
November 05, 2025	2,441	2,409	2,409	2,445	2,376	30,600
November 04, 2025	2,422	2,434	2,434	2,440	2,384	37,400
October 31, 2025	2,368	2,427	2,427	2,440	2,349	31,800
October 30, 2025	2,362	2,341	2,341	2,379	2,341	31,800
October 29, 2025	2,391	2,371	2,371	2,391	2,364	13,700
October 28, 2025	2,411	2,388	2,388	2,500	2,388	29,800
October 27, 2025	2,392	2,400	2,400	2,407	2,392	7,600
October 24, 2025	2,400	2,381	2,381	2,400	2,381	7,500
October 23, 2025	2,389	2,400	2,400	2,421	2,375	8,100
October 22, 2025	2,391	2,368	2,368	2,406	2,366	30,200
October 21, 2025	2,359	2,374	2,374	2,374	2,354	5,300
October 20, 2025	2,367	2,359	2,359	2,370	2,352	6,100
October 17, 2025	2,352	2,356	2,356	2,362	2,347	7,400
October 16, 2025	2,408	2,357	2,357	2,408	2,356	9,400
October 15, 2025	2,369	2,382	2,382	2,391	2,367	8,500
October 14, 2025	2,363	2,357	2,357	2,377	2,350	13,600
October 10, 2025	2,375	2,372	2,372	2,390	2,360	10,600
October 09, 2025	2,414	2,395	2,395	2,420	2,387	15,100
October 08, 2025	2,420	2,414	2,414	2,444	2,410	10,700
October 07, 2025	2,454	2,420	2,420	2,460	2,407	12,900
October 06, 2025	2,451	2,454	2,454	2,467	2,432	19,000
October 03, 2025	2,415	2,401	2,401	2,455	2,400	18,700
October 02, 2025	2,468	2,423	2,423	2,483	2,416	21,500
October 01, 2025	2,510	2,468	2,468	2,510	2,430	38,100
September 30, 2025	2,523	2,503	2,503	2,525	2,477	14,900
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

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