kabutan

STEP CO.,LTD.(9795) Historical

9795
TSE Prime
STEP CO.,LTD.
2,405
JPY
+2
(+0.08%)
Dec 5, 2:48 pm JST
15.55
USD
Dec 5, 12:48 am EST
Result
PTS
outside of trading hours
2,412.8
Dec 5, 2:17 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 26, 2025
2,588 JPY
52 Week Low Dec 6, 2024
2,040 JPY
Yearly High Sep 26, 2025
2,588 JPY
Yearly Low Apr 7, 2025
2,058 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,404 2,430 2,403 2,405 +2 +0.08% 7,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,419 2,437 2,403 2,403 -16 -0.66% 14,900
Dec 3, 2025 2,460 2,460 2,419 2,419 -41 -1.67% 8,700
Dec 2, 2025 2,489 2,489 2,449 2,460 -12 -0.49% 6,900
Dec 1, 2025 2,495 2,495 2,458 2,472 -28 -1.12% 10,300
Nov 28, 2025 2,470 2,505 2,453 2,500 +30 +1.21% 12,900
Nov 27, 2025 2,470 2,479 2,450 2,470 +6 +0.24% 5,200
Nov 26, 2025 2,450 2,475 2,443 2,464 +12 +0.49% 7,500
Nov 25, 2025 2,470 2,470 2,443 2,452 -18 -0.73% 5,700
Nov 21, 2025 2,405 2,470 2,405 2,470 +57 +2.36% 12,900
Nov 20, 2025 2,390 2,416 2,390 2,413 +27 +1.13% 9,000
Nov 19, 2025 2,391 2,399 2,386 2,386 -5 -0.21% 6,600
Nov 18, 2025 2,417 2,420 2,391 2,391 -9 -0.38% 8,500
Nov 17, 2025 2,439 2,439 2,396 2,400 -26 -1.07% 6,300
Nov 14, 2025 2,417 2,428 2,413 2,426 +9 +0.37% 5,500
Nov 13, 2025 2,416 2,443 2,407 2,417 +12 +0.50% 8,000
Nov 12, 2025 2,395 2,419 2,395 2,405 +10 +0.42% 8,100
Nov 11, 2025 2,398 2,419 2,386 2,395 -3 -0.13% 8,700
Nov 10, 2025 2,402 2,419 2,392 2,398 -9 -0.37% 9,700
Nov 7, 2025 2,388 2,418 2,382 2,407 +19 +0.80% 14,100
Nov 6, 2025 2,402 2,410 2,388 2,388 -21 -0.87% 12,200