Skip to main content
logo
Nikko Listed Index Fund Australian REIT (S&P/ASX200 A-REIT) (TYO:1555)
Japan flag Japan · Delayed Price · Currency is JPY
2,335.00
-15.00 (-0.64%)
At close: Jul 29, 2025, 3:30 PM JST

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,350.002,354.002,331.002,350.00-0.21%3,639
Jul 31, 20252,329.002,354.002,329.002,345.00--0.38%620
Jul 30, 20252,334.002,356.002,327.002,354.00-0.81%988
Jul 29, 20252,352.002,352.002,320.002,335.00--0.64%1,089
Jul 28, 20252,335.002,353.002,335.002,350.00-0.64%976
Jul 25, 20252,332.002,339.002,317.002,335.00--0.68%678
Jul 24, 20252,363.002,363.002,330.002,351.00--0.25%787
Jul 23, 20252,354.002,358.002,343.002,357.00-0.47%685
Jul 22, 20252,355.002,355.002,333.002,346.00--0.17%757
Jul 18, 20252,332.002,355.002,327.002,350.00-1.25%2,552
Jul 17, 20252,318.002,330.002,308.002,321.00-0.78%1,701
Jul 16, 20252,295.002,324.002,295.002,303.00--0.35%1,970
Jul 15, 20252,303.002,313.002,300.002,311.00-0.35%3,935
Jul 14, 20252,289.002,303.002,289.002,303.00--0.09%2,024
Jul 11, 20252,309.002,325.002,300.002,305.00-0.04%883
Jul 10, 20252,307.002,307.002,285.002,304.00--0.13%530
Jul 9, 20252,306.002,307.002,290.002,307.00--0.73%1,132
Jul 8, 20252,322.002,330.002,311.002,324.00-0.39%373
Jul 7, 20252,323.002,334.002,302.002,315.00--0.34%5,789
Jul 4, 20252,321.002,341.002,321.002,323.00-0.87%2,587
Jul 3, 20252,311.002,311.002,248.002,303.00-0.48%3,103
Jul 2, 20252,285.002,321.002,273.002,292.00-0.79%4,585
Jul 1, 20252,258.002,281.002,258.002,274.00-0.71%1,963
Jun 30, 20252,263.002,280.002,254.002,258.00--0.22%897
Jun 27, 20252,263.002,293.002,262.002,263.00--0.04%1,018
Jun 26, 20252,288.002,288.002,260.002,264.00--0.35%455
Jun 25, 20252,295.002,295.002,272.002,272.00-0.09%454
Jun 24, 20252,282.002,295.002,270.002,270.00--0.13%991
Jun 23, 20252,268.002,280.002,261.002,273.00--0.53%1,695
Jun 20, 20252,277.002,285.002,268.002,285.00-0.31%401
Jun 19, 20252,268.002,284.002,260.002,278.00--3,794
Jun 18, 20252,285.002,285.002,268.002,278.00--0.09%279
Jun 17, 20252,262.002,286.002,260.002,280.00-1.51%4,257
Jun 16, 20252,246.002,285.002,246.002,246.00-1.95%2,883
Jun 13, 20252,274.002,274.002,203.002,203.00--2.52%1,493
Jun 12, 20252,300.002,300.002,260.002,260.00--1.78%795
Jun 11, 20252,284.002,304.002,279.002,301.00-1.50%3,582
Jun 10, 20252,252.002,279.002,252.002,267.00-0.80%3,196
Jun 9, 20252,240.002,252.002,240.002,249.00-0.40%4,118
Jun 6, 20252,220.002,240.002,213.002,240.00-1.04%773
Jun 5, 20252,218.002,218.002,202.002,217.00-0.09%481
Jun 4, 20252,195.002,215.002,191.002,215.00-0.73%1,623
Jun 3, 20252,189.002,202.002,188.002,199.00-1.38%1,109
Jun 2, 20252,164.002,189.002,164.002,169.00--0.41%1,839
May 30, 20252,173.002,178.002,146.002,178.00--1.00%1,419
May 29, 20252,202.002,222.002,190.002,200.00-0.41%1,920
May 28, 20252,188.002,195.002,182.002,191.00-0.74%1,037
May 27, 20252,180.002,181.002,161.002,175.00--0.23%738
May 26, 20252,151.002,180.002,151.002,180.00-1.96%2,669
May 23, 20252,132.002,167.002,132.002,138.00-0.23%1,639