Nissui Corporation (TYO:1332)
Japan · Delayed Price · Currency is JPY 982.40
+8.10 (0.83%)
Aug 13, 2025, 3:30 PM JST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 975.00 | 982.80 | 969.40 | 974.30 | 974.30 | 0.17% | 1,776,100 |
| Aug 8, 2025 | 964.10 | 980.00 | 961.00 | 972.60 | 972.60 | 0.79% | 1,801,300 |
| Aug 7, 2025 | 962.80 | 969.90 | 958.10 | 965.00 | 965.00 | 0.18% | 1,628,500 |
| Aug 6, 2025 | 939.80 | 969.00 | 936.00 | 963.30 | 963.30 | 2.28% | 3,721,100 |
| Aug 5, 2025 | 885.00 | 942.50 | 876.00 | 941.80 | 941.80 | 5.75% | 4,383,800 |
| Aug 4, 2025 | 884.00 | 892.70 | 880.30 | 890.60 | 890.60 | -0.21% | 1,183,600 |
| Aug 1, 2025 | 890.20 | 896.70 | 888.40 | 892.50 | 892.50 | 0.81% | 1,011,900 |
| Jul 31, 2025 | 880.00 | 889.00 | 880.00 | 885.30 | 885.30 | 0.52% | 1,458,000 |
| Jul 30, 2025 | 870.00 | 880.70 | 868.60 | 880.70 | 880.70 | 1.16% | 768,600 |
| Jul 29, 2025 | 873.00 | 878.90 | 869.20 | 870.60 | 870.60 | -0.34% | 1,023,900 |
| Jul 28, 2025 | 879.00 | 882.90 | 873.60 | 873.60 | 873.60 | -0.66% | 845,200 |
| Jul 25, 2025 | 876.40 | 879.70 | 871.20 | 879.40 | 879.40 | 0.34% | 910,400 |
| Jul 24, 2025 | 873.50 | 879.20 | 870.60 | 876.40 | 876.40 | 0.57% | 1,003,200 |
| Jul 23, 2025 | 871.20 | 878.70 | 868.30 | 871.40 | 871.40 | 0.40% | 1,098,900 |
| Jul 22, 2025 | 874.80 | 882.70 | 866.70 | 867.90 | 867.90 | -1.13% | 802,300 |
| Jul 18, 2025 | 880.00 | 881.40 | 875.10 | 877.80 | 877.80 | 0.40% | 687,900 |
| Jul 17, 2025 | 866.90 | 875.00 | 865.90 | 874.30 | 874.30 | -0.02% | 687,500 |
| Jul 16, 2025 | 868.00 | 879.70 | 866.20 | 874.50 | 874.50 | 0.53% | 932,600 |
| Jul 15, 2025 | 865.00 | 871.10 | 862.80 | 869.90 | 869.90 | 0.21% | 669,700 |
| Jul 14, 2025 | 862.00 | 872.20 | 859.00 | 868.10 | 868.10 | 0.71% | 840,700 |
| Jul 11, 2025 | 870.00 | 870.00 | 860.90 | 862.00 | 862.00 | -0.15% | 764,400 |
| Jul 10, 2025 | 870.50 | 871.70 | 862.40 | 863.30 | 863.30 | -0.44% | 1,154,300 |
| Jul 9, 2025 | 868.10 | 872.50 | 865.50 | 867.10 | 867.10 | -0.15% | 827,500 |
| Jul 8, 2025 | 877.90 | 879.40 | 868.40 | 868.40 | 868.40 | -1.44% | 1,109,300 |
| Jul 7, 2025 | 893.50 | 895.50 | 880.50 | 881.10 | 881.10 | -1.39% | 902,700 |
| Jul 4, 2025 | 881.80 | 895.00 | 878.30 | 893.50 | 893.50 | 1.33% | 1,245,600 |
| Jul 3, 2025 | 880.00 | 886.30 | 879.00 | 881.80 | 881.80 | -0.59% | 1,225,700 |
| Jul 2, 2025 | 879.90 | 892.00 | 877.80 | 887.00 | 887.00 | 1.14% | 1,550,800 |
| Jul 1, 2025 | 870.00 | 880.20 | 868.30 | 877.00 | 877.00 | 0.15% | 955,300 |
| Jun 30, 2025 | 879.00 | 882.90 | 871.30 | 875.70 | 875.70 | 0.99% | 1,153,000 |
| Jun 27, 2025 | 867.60 | 870.60 | 861.40 | 867.10 | 867.10 | -0.06% | 1,180,300 |
| Jun 26, 2025 | 858.00 | 869.50 | 857.70 | 867.60 | 867.60 | 0.74% | 1,176,300 |
| Jun 25, 2025 | 864.80 | 866.60 | 858.20 | 861.20 | 861.20 | -0.79% | 763,200 |
| Jun 24, 2025 | 868.10 | 872.40 | 864.40 | 868.10 | 868.10 | - | 806,600 |
| Jun 23, 2025 | 869.30 | 871.20 | 865.10 | 868.10 | 868.10 | -0.57% | 754,300 |
| Jun 20, 2025 | 887.00 | 889.50 | 873.00 | 873.10 | 873.10 | -2.39% | 1,851,400 |
| Jun 19, 2025 | 882.00 | 896.90 | 878.90 | 894.50 | 894.50 | 2.51% | 1,853,200 |
| Jun 18, 2025 | 849.30 | 877.00 | 848.00 | 872.60 | 872.60 | 1.62% | 1,577,200 |
| Jun 17, 2025 | 864.20 | 874.90 | 858.00 | 858.70 | 858.70 | 1.98% | 1,670,100 |
| Jun 16, 2025 | 838.00 | 845.10 | 833.50 | 842.00 | 842.00 | 0.91% | 895,800 |
| Jun 13, 2025 | 836.20 | 836.60 | 831.00 | 834.40 | 834.40 | -0.24% | 1,273,000 |
| Jun 12, 2025 | 835.20 | 838.60 | 831.30 | 836.40 | 836.40 | 0.20% | 867,400 |
| Jun 11, 2025 | 834.30 | 837.70 | 832.00 | 834.70 | 834.70 | 0.14% | 712,900 |
| Jun 10, 2025 | 835.00 | 836.70 | 830.50 | 833.50 | 833.50 | 0.18% | 796,900 |
| Jun 9, 2025 | 836.00 | 837.80 | 832.00 | 832.00 | 832.00 | -0.31% | 587,600 |
| Jun 6, 2025 | 835.00 | 841.50 | 834.60 | 834.60 | 834.60 | -0.36% | 535,800 |
| Jun 5, 2025 | 841.40 | 842.40 | 834.20 | 837.60 | 837.60 | -0.92% | 847,900 |
| Jun 4, 2025 | 840.00 | 849.40 | 839.00 | 845.40 | 845.40 | 0.67% | 1,009,800 |
| Jun 3, 2025 | 836.60 | 842.10 | 832.50 | 839.80 | 839.80 | 0.05% | 928,400 |
| Jun 2, 2025 | 846.90 | 847.80 | 834.40 | 839.40 | 839.40 | -0.89% | 989,900 |