kabutan

STEP CO.,LTD.(9795) Historical

9795
TSE Prime
STEP CO.,LTD.
2,403
JPY
0
(0.00%)
Dec 5, 3:30 pm JST
15.54
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,411.9
Dec 5, 3:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,495 2,495 2,403 2,403 -97 -3.88% 49,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,470 2,505 2,443 2,500 +30 +1.21% 31,300
Nov 21, 2025 2,439 2,470 2,386 2,470 +44 +1.81% 43,300
Nov 14, 2025 2,402 2,443 2,386 2,426 +19 +0.79% 40,000
Nov 7, 2025 2,422 2,445 2,376 2,407 -20 -0.82% 94,300
Oct 31, 2025 2,392 2,500 2,341 2,427 +46 +1.93% 111,700
Oct 24, 2025 2,367 2,421 2,352 2,381 +25 +1.06% 57,200
Oct 17, 2025 2,363 2,408 2,347 2,356 -16 -0.67% 38,900
Oct 10, 2025 2,451 2,467 2,360 2,372 -29 -1.21% 68,300
Oct 3, 2025 2,541 2,553 2,400 2,401 -176 -6.83% 138,900
Sep 26, 2025 2,433 2,588 2,422 2,577 +153 +6.31% 292,400
Sep 19, 2025 2,403 2,436 2,387 2,424 +22 +0.92% 68,600
Sep 12, 2025 2,395 2,478 2,395 2,402 +22 +0.92% 68,600
Sep 5, 2025 2,340 2,395 2,329 2,380 +42 +1.80% 47,800
Aug 29, 2025 2,342 2,360 2,333 2,338 -10 -0.43% 33,200
Aug 22, 2025 2,345 2,379 2,329 2,348 +3 +0.13% 30,600
Aug 15, 2025 2,353 2,365 2,324 2,345 -8 -0.34% 27,400
Aug 8, 2025 2,387 2,388 2,323 2,353 -26 -1.09% 26,400
Aug 1, 2025 2,301 2,390 2,280 2,379 +77 +3.34% 47,400
Jul 25, 2025 2,303 2,329 2,288 2,302 -20 -0.86% 31,500
Jul 18, 2025 2,325 2,335 2,299 2,322 +14 +0.61% 29,600