STEP CO LTD - Price History

Monthly price history for 9795.T (STEP CO LTD)

DateAdjusted priceReal price
May 2024 ¥1,971 ¥1,971
April 2024 ¥1,987 ¥1,987
March 2024 ¥1,993 ¥1,993
February 2024 ¥2,009 ¥2,046
January 2024 ¥2,010 ¥2,047
December 2023 ¥1,849 ¥1,884
November 2023 ¥1,841 ¥1,875
October 2023 ¥1,703 ¥1,735
September 2023 ¥1,702 ¥1,734
August 2023 ¥1,709 ¥1,790
July 2023 ¥1,690 ¥1,770
June 2023 ¥1,723 ¥1,804
May 2023 ¥1,695 ¥1,775
April 2023 ¥1,771 ¥1,854
March 2023 ¥1,792 ¥1,876
February 2023 ¥1,744 ¥1,850
January 2023 ¥1,703 ¥1,806
December 2022 ¥1,695 ¥1,798
November 2022 ¥1,692 ¥1,795
October 2022 ¥1,820 ¥1,930
September 2022 ¥1,676 ¥1,778
August 2022 ¥1,689 ¥1,815
July 2022 ¥1,626 ¥1,747
June 2022 ¥1,579 ¥1,697
May 2022 ¥1,653 ¥1,776
April 2022 ¥1,671 ¥1,795
March 2022 ¥1,632 ¥1,753
February 2022 ¥1,719 ¥1,871
January 2022 ¥1,664 ¥1,811
December 2021 ¥1,757 ¥1,912
November 2021 ¥1,628 ¥1,772
October 2021 ¥1,629 ¥1,773
September 2021 ¥1,771 ¥1,928
August 2021 ¥1,621 ¥1,783
July 2021 ¥1,631 ¥1,794
June 2021 ¥1,441 ¥1,585
May 2021 ¥1,433 ¥1,576
April 2021 ¥1,473 ¥1,620
March 2021 ¥1,426 ¥1,568
February 2021 ¥1,352 ¥1,505
January 2021 ¥1,378 ¥1,534
December 2020 ¥1,434 ¥1,597
November 2020 ¥1,402 ¥1,561
October 2020 ¥1,303 ¥1,451
September 2020 ¥1,431 ¥1,594
August 2020 ¥1,324 ¥1,493
July 2020 ¥1,286 ¥1,450
June 2020 ¥1,343 ¥1,514
May 2020 ¥1,295 ¥1,460
April 2020 ¥1,234 ¥1,392
March 2020 ¥1,273 ¥1,435
February 2020 ¥1,243 ¥1,420
January 2020 ¥1,417 ¥1,619
December 2019 ¥1,382 ¥1,579
November 2019 ¥1,366 ¥1,561
October 2019 ¥1,244 ¥1,422
September 2019 ¥1,241 ¥1,418
August 2019 ¥1,244 ¥1,441
July 2019 ¥1,322 ¥1,531
June 2019 ¥1,251 ¥1,449
May 2019 ¥1,222 ¥1,415
April 2019 ¥1,298 ¥1,503
March 2019 ¥1,273 ¥1,474
February 2019 ¥1,204 ¥1,412
January 2019 ¥1,071 ¥1,256
December 2018 ¥1,112 ¥1,304
November 2018 ¥1,283 ¥1,505
October 2018 ¥1,338 ¥1,570
September 2018 ¥1,304 ¥1,530
August 2018 ¥1,308 ¥1,551
July 2018 ¥1,362 ¥1,615
June 2018 ¥1,391 ¥1,650
May 2018 ¥1,501 ¥1,780
April 2018 ¥1,453 ¥1,723
March 2018 ¥1,383 ¥1,641
February 2018 ¥1,488 ¥1,784
January 2018 ¥1,596 ¥1,913
December 2017 ¥1,498 ¥1,796
November 2017 ¥1,363 ¥1,634
October 2017 ¥1,305 ¥1,565
September 2017 ¥1,225 ¥1,469
August 2017 ¥1,212 ¥1,471
July 2017 ¥1,203 ¥1,460
June 2017 ¥1,185 ¥1,438
May 2017 ¥1,181 ¥1,433
April 2017 ¥1,220 ¥1,480
March 2017 ¥1,262 ¥1,531
February 2017 ¥1,155 ¥1,415
January 2017 ¥1,146 ¥1,404
December 2016 ¥1,100 ¥1,348
November 2016 ¥1,021 ¥1,251
October 2016 ¥1,021 ¥1,251
September 2016 ¥932 ¥1,142
August 2016 ¥878 ¥1,091
July 2016 ¥884 ¥1,099
June 2016 ¥856 ¥1,064
May 2016 ¥862 ¥1,072
April 2016 ¥859 ¥1,068
March 2016 ¥799 ¥993
February 2016 ¥757 ¥954
January 2016 ¥862 ¥1,087
December 2015 ¥877 ¥1,106
November 2015 ¥948 ¥1,195
October 2015 ¥798 ¥1,006
September 2015 ¥797 ¥1,005
August 2015 ¥837 ¥1,069
July 2015 ¥837 ¥1,070
June 2015 ¥812 ¥1,037
May 2015 ¥786 ¥1,004
April 2015 ¥772 ¥986
March 2015 ¥729 ¥931
February 2015 ¥661 ¥856
January 2015 ¥644 ¥834
December 2014 ¥648 ¥839
November 2014 ¥667 ¥863
October 2014 ¥644 ¥834
September 2014 ¥644 ¥834
August 2014 ¥619 ¥813
July 2014 ¥615 ¥807
June 2014 ¥615 ¥807
May 2014 ¥578 ¥759
April 2014 ¥576 ¥756
March 2014 ¥558 ¥733
February 2014 ¥588 ¥785
January 2014 ¥600 ¥801
December 2013 ¥613 ¥818
November 2013 ¥624 ¥833
October 2013 ¥633 ¥845
September 2013 ¥663 ¥885
August 2013 ¥648 ¥877
July 2013 ¥661 ¥894
June 2013 ¥617 ¥835
May 2013 ¥603 ¥816
April 2013 ¥594 ¥803
March 2013 ¥545 ¥737
February 2013 ¥558 ¥760
January 2013 ¥547 ¥745
December 2012 ¥512 ¥697
November 2012 ¥485 ¥660
October 2012 ¥468 ¥637
September 2012 ¥430 ¥586
August 2012 ¥443 ¥615
July 2012 ¥420 ¥583
June 2012 ¥391 ¥543
May 2012 ¥379 ¥526
April 2012 ¥392 ¥545
March 2012 ¥382 ¥530
February 2012 ¥360 ¥510
January 2012 ¥347 ¥491
December 2011 ¥336 ¥476
November 2011 ¥328 ¥464
October 2011 ¥335 ¥475
September 2011 ¥343 ¥485
August 2011 ¥339 ¥490
July 2011 ¥358 ¥517
June 2011 ¥346 ¥500
May 2011 ¥343 ¥496
April 2011 ¥344 ¥497
March 2011 ¥349 ¥504
February 2011 ¥350 ¥516
January 2011 ¥346 ¥510
December 2010 ¥335 ¥493
November 2010 ¥318 ¥468
October 2010 ¥292 ¥430
September 2010 ¥293 ¥432
August 2010 ¥296 ¥454
July 2010 ¥301 ¥461
June 2010 ¥308 ¥472
May 2010 ¥307 ¥470
April 2010 ¥319 ¥488
March 2010 ¥303 ¥464
February 2010 ¥311 ¥476

9795.T

Price: ¥1,969

52 week price:
1671.00
2084.00

Dividend Yield: 0.04%

5-year range yield:
0.04%
5.36%

Forward Dividend Yield: 3.76%

Payout Ratio: 49.65%

Payout Ratio Range:
49.62%
61.74%

Dividend Per Share: 74.00 JPY

Earnings Per Share: 149.07 JPY

P/E Ratio: 13.37

Exchange: JPX

Sector: Consumer Defensive

Industry: Education & Training Services

Market Capitalization: 31.8 billion

Average Dividend Frequency: 2

Years Paying Dividends: 15

DGR3: 6.46%

DGR5: 6.11%

DGR10: 11.20%

Links: