Step Co., Ltd. 9795
TSE · Japan · Consumer Services
¥2,157.00-38.00 (-1.73%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,157.00 | -1.73% | ¥2,180.00 | ¥2,180.00 | ¥2,155.00 | 33.50K |
| 2026-10-01 | ¥2,195.00 | -0.50% | ¥2,207.00 | ¥2,210.00 | ¥2,181.00 | 29.80K |
| 2026-09-30 | ¥2,206.00 | +0.55% | ¥2,189.00 | ¥2,213.00 | ¥2,174.00 | 35.20K |
| 2026-09-29 | ¥2,194.00 | -3.60% | ¥2,223.00 | ¥2,227.00 | ¥2,191.00 | 67.00K |
| 2026-09-28 | ¥2,276.00 | -0.31% | ¥2,283.00 | ¥2,290.00 | ¥2,275.00 | 136.10K |
| 2026-09-25 | ¥2,283.00 | +0.31% | ¥2,275.00 | ¥2,296.00 | ¥2,275.00 | 46.80K |
| 2026-09-24 | ¥2,276.00 | -1.13% | ¥2,291.00 | ¥2,299.00 | ¥2,274.00 | 69.40K |
| 2026-09-18 | ¥2,302.00 | +0.04% | ¥2,289.00 | ¥2,305.00 | ¥2,285.00 | 18.00K |
| 2026-09-17 | ¥2,301.00 | +0.52% | ¥2,288.00 | ¥2,301.00 | ¥2,288.00 | 14.70K |
| 2026-09-16 | ¥2,289.00 | -0.52% | ¥2,303.00 | ¥2,303.00 | ¥2,288.00 | 18.80K |
| 2026-09-15 | ¥2,301.00 | 0.00% | ¥2,294.00 | ¥2,305.00 | ¥2,286.00 | 11.00K |
| 2026-09-14 | ¥2,301.00 | +1.95% | ¥2,279.00 | ¥2,301.00 | ¥2,275.00 | 18.50K |
| 2026-09-11 | ¥2,257.00 | -0.66% | ¥2,250.00 | ¥2,271.00 | ¥2,250.00 | 16.00K |
| 2026-09-10 | ¥2,272.00 | +0.09% | ¥2,262.00 | ¥2,279.00 | ¥2,253.00 | 9.60K |
| 2026-09-09 | ¥2,270.00 | -0.87% | ¥2,280.00 | ¥2,281.00 | ¥2,267.00 | 10.20K |
| 2026-09-08 | ¥2,290.00 | -0.43% | ¥2,300.00 | ¥2,303.00 | ¥2,288.00 | 14.30K |
| 2026-09-07 | ¥2,300.00 | +0.22% | ¥2,299.00 | ¥2,309.00 | ¥2,296.00 | 15.90K |
| 2026-09-04 | ¥2,295.00 | -0.35% | ¥2,291.00 | ¥2,301.00 | ¥2,279.00 | 12.20K |
| 2026-09-03 | ¥2,303.00 | -0.35% | ¥2,311.00 | ¥2,326.00 | ¥2,297.00 | 10.90K |
| 2026-09-02 | ¥2,311.00 | -0.56% | ¥2,324.00 | ¥2,327.00 | ¥2,301.00 | 18.80K |
| 2026-09-01 | ¥2,324.00 | -0.30% | ¥2,323.00 | ¥2,338.00 | ¥2,317.00 | 16.90K |
| 2026-08-31 | ¥2,331.00 | +0.73% | ¥2,314.00 | ¥2,337.00 | ¥2,307.00 | 21.90K |
| 2026-08-28 | ¥2,314.00 | +0.26% | ¥2,298.00 | ¥2,314.00 | ¥2,298.00 | 13.40K |
| 2026-08-27 | ¥2,308.00 | -0.17% | ¥2,311.00 | ¥2,317.00 | ¥2,294.00 | 17.60K |
| 2026-08-26 | ¥2,312.00 | +0.48% | ¥2,301.00 | ¥2,312.00 | ¥2,293.00 | 10.10K |
| 2026-08-25 | ¥2,301.00 | +0.22% | ¥2,296.00 | ¥2,308.00 | ¥2,282.00 | 14.20K |
| 2026-08-24 | ¥2,296.00 | -0.13% | ¥2,303.00 | ¥2,308.00 | ¥2,286.00 | 14.70K |
| 2026-08-21 | ¥2,299.00 | +0.83% | ¥2,276.00 | ¥2,303.00 | ¥2,271.00 | 18.40K |
| 2026-08-20 | ¥2,280.00 | -0.04% | ¥2,274.00 | ¥2,290.00 | ¥2,250.00 | 21.00K |
| 2026-08-19 | ¥2,281.00 | -0.31% | ¥2,282.00 | ¥2,291.00 | ¥2,267.00 | 10.90K |
| 2026-08-18 | ¥2,288.00 | +0.79% | ¥2,256.00 | ¥2,288.00 | ¥2,250.00 | 22.20K |
| 2026-08-17 | ¥2,270.00 | -0.57% | ¥2,283.00 | ¥2,298.00 | ¥2,265.00 | 13.70K |
| 2026-08-14 | ¥2,283.00 | +0.71% | ¥2,270.00 | ¥2,287.00 | ¥2,251.00 | 14.90K |
| 2026-08-13 | ¥2,267.00 | +0.76% | ¥2,249.00 | ¥2,271.00 | ¥2,237.00 | 14.20K |
| 2026-08-12 | ¥2,250.00 | +1.90% | ¥2,225.00 | ¥2,259.00 | ¥2,217.00 | 13.20K |
| 2026-08-10 | ¥2,208.00 | -0.81% | ¥2,229.00 | ¥2,229.00 | ¥2,203.00 | 22.90K |
| 2026-08-07 | ¥2,226.00 | +0.82% | ¥2,203.00 | ¥2,232.00 | ¥2,203.00 | 18.60K |
| 2026-08-06 | ¥2,208.00 | +1.47% | ¥2,185.00 | ¥2,223.00 | ¥2,185.00 | 16.10K |
| 2026-08-05 | ¥2,176.00 | +0.05% | ¥2,180.00 | ¥2,185.00 | ¥2,170.00 | 20.70K |
| 2026-08-04 | ¥2,175.00 | -2.03% | ¥2,229.00 | ¥2,230.00 | ¥2,166.00 | 39.20K |
| 2026-08-03 | ¥2,220.00 | -1.51% | ¥2,261.00 | ¥2,261.00 | ¥2,212.00 | 24.20K |
| 2026-07-31 | ¥2,254.00 | -0.22% | ¥2,279.00 | ¥2,286.00 | ¥2,251.00 | 23.30K |
| 2026-07-30 | ¥2,259.00 | +0.44% | ¥2,250.00 | ¥2,274.00 | ¥2,242.00 | 12.10K |
| 2026-07-29 | ¥2,249.00 | +0.27% | ¥2,245.00 | ¥2,279.00 | ¥2,241.00 | 23.40K |
| 2026-07-28 | ¥2,243.00 | +0.09% | ¥2,241.00 | ¥2,252.00 | ¥2,241.00 | 5.90K |
| 2026-07-27 | ¥2,241.00 | +0.49% | ¥2,230.00 | ¥2,248.00 | ¥2,230.00 | 13.70K |
| 2026-07-24 | ¥2,230.00 | +0.04% | ¥2,230.00 | ¥2,237.00 | ¥2,219.00 | 6.50K |
| 2026-07-23 | ¥2,229.00 | -0.71% | ¥2,251.00 | ¥2,252.00 | ¥2,220.00 | 11.30K |
| 2026-07-22 | ¥2,245.00 | +0.45% | ¥2,225.00 | ¥2,254.00 | ¥2,222.00 | 13.50K |
| 2026-07-21 | ¥2,235.00 | +0.54% | ¥2,242.00 | ¥2,245.00 | ¥2,220.00 | 13.70K |
| 2026-07-17 | ¥2,223.00 | -0.22% | ¥2,222.00 | ¥2,244.00 | ¥2,217.00 | 15.20K |
| 2026-07-16 | ¥2,228.00 | -0.67% | ¥2,237.00 | ¥2,250.00 | ¥2,225.00 | 13.70K |
| 2026-07-15 | ¥2,243.00 | -0.13% | ¥2,246.00 | ¥2,258.00 | ¥2,238.00 | 10.20K |
| 2026-07-14 | ¥2,246.00 | +0.27% | ¥2,263.00 | ¥2,263.00 | ¥2,240.00 | 5.70K |
| 2026-07-13 | ¥2,240.00 | -0.31% | ¥2,247.00 | ¥2,256.00 | ¥2,240.00 | 5.60K |
| 2026-07-10 | ¥2,247.00 | -0.53% | ¥2,259.00 | ¥2,263.00 | ¥2,247.00 | 9.10K |
| 2026-07-09 | ¥2,259.00 | -0.13% | ¥2,263.00 | ¥2,280.00 | ¥2,255.00 | 6.30K |
| 2026-07-08 | ¥2,262.00 | 0.00% | ¥2,252.00 | ¥2,276.00 | ¥2,252.00 | 9.40K |
| 2026-07-07 | ¥2,262.00 | +0.58% | ¥2,272.00 | ¥2,272.00 | ¥2,246.00 | 12.50K |
| 2026-07-06 | ¥2,249.00 | +1.03% | ¥2,229.00 | ¥2,264.00 | ¥2,229.00 | 10.70K |
| 2026-07-03 | ¥2,226.00 | -1.11% | ¥2,268.00 | ¥2,280.00 | ¥2,220.00 | 21.80K |
| 2026-07-02 | ¥2,251.00 | +0.90% | ¥2,267.00 | ¥2,279.00 | ¥2,235.00 | 19.80K |
| 2026-07-01 | ¥2,231.00 | +0.18% | ¥2,227.00 | ¥2,231.00 | ¥2,221.00 | 19.40K |
| 2026-06-30 | ¥2,227.00 | -0.36% | ¥2,236.00 | ¥2,250.00 | ¥2,218.00 | 12.80K |
| 2026-06-29 | ¥2,235.00 | -0.09% | ¥2,237.00 | ¥2,261.00 | ¥2,214.00 | 18.90K |
| 2026-06-26 | ¥2,237.00 | +1.91% | ¥2,196.00 | ¥2,246.00 | ¥2,195.00 | 11.90K |
| 2026-06-25 | ¥2,195.00 | -0.50% | ¥2,199.00 | ¥2,212.00 | ¥2,195.00 | 10.70K |
| 2026-06-24 | ¥2,206.00 | +0.05% | ¥2,205.00 | ¥2,227.00 | ¥2,199.00 | 6.20K |
| 2026-06-23 | ¥2,205.00 | -0.27% | ¥2,205.00 | ¥2,216.00 | ¥2,180.00 | 13.80K |
| 2026-06-22 | ¥2,211.00 | -1.34% | ¥2,241.00 | ¥2,257.00 | ¥2,209.00 | 6.20K |
| 2026-06-19 | ¥2,241.00 | +0.54% | ¥2,247.00 | ¥2,247.00 | ¥2,224.00 | 5.40K |
| 2026-06-18 | ¥2,229.00 | -0.45% | ¥2,247.00 | ¥2,253.00 | ¥2,226.00 | 5.50K |
| 2026-06-17 | ¥2,239.00 | +0.27% | ¥2,217.00 | ¥2,252.00 | ¥2,216.00 | 6.20K |
| 2026-06-16 | ¥2,233.00 | -0.13% | ¥2,251.00 | ¥2,251.00 | ¥2,219.00 | 5.60K |
| 2026-06-15 | ¥2,236.00 | -1.11% | ¥2,257.00 | ¥2,260.00 | ¥2,230.00 | 11.50K |
| 2026-06-12 | ¥2,261.00 | -0.04% | ¥2,277.00 | ¥2,277.00 | ¥2,244.00 | 12.20K |
| 2026-06-11 | ¥2,262.00 | -1.05% | ¥2,286.00 | ¥2,286.00 | ¥2,242.00 | 6.90K |
| 2026-06-10 | ¥2,286.00 | +2.37% | ¥2,233.00 | ¥2,291.00 | ¥2,233.00 | 12.20K |
| 2026-06-09 | ¥2,233.00 | +0.18% | ¥2,245.00 | ¥2,246.00 | ¥2,224.00 | 12.40K |
| 2026-06-08 | ¥2,229.00 | 0.00% | ¥2,222.00 | ¥2,243.00 | ¥2,220.00 | 8.30K |
| 2026-06-05 | ¥2,229.00 | +1.04% | ¥2,202.00 | ¥2,261.00 | ¥2,202.00 | 7.20K |
| 2026-06-04 | ¥2,206.00 | -0.14% | ¥2,200.00 | ¥2,225.00 | ¥2,195.00 | 10.50K |
| 2026-06-03 | ¥2,209.00 | +1.14% | ¥2,186.00 | ¥2,214.00 | ¥2,156.00 | 14.30K |
| 2026-06-02 | ¥2,184.00 | +0.05% | ¥2,215.00 | ¥2,215.00 | ¥2,180.00 | 11.70K |
| 2026-06-01 | ¥2,183.00 | -1.49% | ¥2,210.00 | ¥2,217.00 | ¥2,158.00 | 40.10K |
| 2026-05-29 | ¥2,216.00 | -0.36% | ¥2,215.00 | ¥2,237.00 | ¥2,212.00 | 12.30K |
| 2026-05-28 | ¥2,224.00 | -0.18% | ¥2,222.00 | ¥2,224.00 | ¥2,209.00 | 8.00K |
| 2026-05-27 | ¥2,228.00 | -0.04% | ¥2,213.00 | ¥2,236.00 | ¥2,213.00 | 9.30K |
| 2026-05-26 | ¥2,229.00 | +0.50% | ¥2,210.00 | ¥2,240.00 | ¥2,203.00 | 11.70K |
| 2026-05-25 | ¥2,218.00 | -0.36% | ¥2,219.00 | ¥2,227.00 | ¥2,209.00 | 11.40K |