SBI Rheos Hifumi Inc (TYO:165A)
Japan · Delayed Price · Currency is JPY 198.00
-1.00 (-0.50%)
At close: Aug 8, 2025, 3:30 PM JST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 198.00 | 202.00 | 197.00 | 201.00 | - | 1.52% | 250,100 |
| Aug 13, 2025 | 197.00 | 200.00 | 196.00 | 198.00 | - | 0.51% | 465,900 |
| Aug 12, 2025 | 198.00 | 199.00 | 195.00 | 197.00 | - | -0.51% | 554,600 |
| Aug 8, 2025 | 199.00 | 202.00 | 198.00 | 198.00 | - | -0.50% | 416,300 |
| Aug 7, 2025 | 198.00 | 201.00 | 197.00 | 199.00 | - | 1.02% | 252,500 |
| Aug 6, 2025 | 198.00 | 200.00 | 197.00 | 197.00 | - | -0.51% | 187,800 |
| Aug 5, 2025 | 201.00 | 201.00 | 198.00 | 198.00 | - | - | 320,800 |
| Aug 4, 2025 | 197.00 | 201.00 | 197.00 | 198.00 | - | -1.49% | 338,400 |
| Aug 1, 2025 | 193.00 | 202.00 | 192.00 | 201.00 | - | 3.61% | 714,100 |
| Jul 31, 2025 | 197.00 | 197.00 | 193.00 | 194.00 | - | 0.52% | 645,900 |
| Jul 30, 2025 | 208.00 | 210.00 | 190.00 | 193.00 | - | -6.31% | 1,643,200 |
| Jul 29, 2025 | 209.00 | 210.00 | 205.00 | 206.00 | - | -0.48% | 568,400 |
| Jul 28, 2025 | 205.00 | 207.00 | 202.00 | 207.00 | - | 1.97% | 322,500 |
| Jul 25, 2025 | 205.00 | 205.00 | 202.00 | 203.00 | - | -0.49% | 252,000 |
| Jul 24, 2025 | 205.00 | 207.00 | 202.00 | 204.00 | - | 0.49% | 361,100 |
| Jul 23, 2025 | 200.00 | 204.00 | 199.00 | 203.00 | - | 2.53% | 425,100 |
| Jul 22, 2025 | 200.00 | 201.00 | 198.00 | 198.00 | - | - | 144,600 |
| Jul 18, 2025 | 202.00 | 202.00 | 198.00 | 198.00 | - | -1.49% | 159,700 |
| Jul 17, 2025 | 198.00 | 202.00 | 197.00 | 201.00 | - | 1.52% | 241,100 |
| Jul 16, 2025 | 201.00 | 201.00 | 196.00 | 198.00 | - | -1.00% | 278,800 |
| Jul 15, 2025 | 202.00 | 205.00 | 200.00 | 200.00 | - | - | 339,300 |
| Jul 14, 2025 | 204.00 | 205.00 | 200.00 | 200.00 | - | -1.48% | 244,200 |
| Jul 11, 2025 | 197.00 | 203.00 | 196.00 | 203.00 | - | 3.05% | 511,800 |
| Jul 10, 2025 | 198.00 | 198.00 | 195.00 | 197.00 | - | -0.51% | 167,600 |
| Jul 9, 2025 | 195.00 | 198.00 | 195.00 | 198.00 | - | 1.02% | 200,300 |
| Jul 8, 2025 | 195.00 | 198.00 | 195.00 | 196.00 | - | 0.51% | 127,800 |
| Jul 7, 2025 | 200.00 | 200.00 | 193.00 | 195.00 | - | -1.02% | 332,400 |
| Jul 4, 2025 | 197.00 | 200.00 | 196.00 | 197.00 | - | 1.55% | 277,900 |
| Jul 3, 2025 | 197.00 | 202.00 | 194.00 | 194.00 | - | -1.52% | 428,500 |
| Jul 2, 2025 | 200.00 | 201.00 | 197.00 | 197.00 | - | -2.48% | 229,300 |
| Jul 1, 2025 | 200.00 | 202.00 | 195.00 | 202.00 | - | 1.51% | 385,100 |
| Jun 30, 2025 | 196.00 | 199.00 | 194.00 | 199.00 | - | 1.53% | 333,900 |
| Jun 27, 2025 | 195.00 | 198.00 | 194.00 | 196.00 | - | 1.03% | 221,600 |
| Jun 26, 2025 | 194.00 | 199.00 | 192.00 | 194.00 | - | 0.52% | 437,600 |
| Jun 25, 2025 | 194.00 | 194.00 | 191.00 | 193.00 | - | -0.52% | 130,300 |
| Jun 24, 2025 | 190.00 | 194.00 | 188.00 | 194.00 | - | 2.65% | 232,100 |
| Jun 23, 2025 | 190.00 | 192.00 | 187.00 | 189.00 | - | -0.53% | 219,100 |
| Jun 20, 2025 | 193.00 | 193.00 | 190.00 | 190.00 | - | -1.55% | 119,400 |
| Jun 19, 2025 | 192.00 | 194.00 | 191.00 | 193.00 | - | 0.52% | 87,700 |
| Jun 18, 2025 | 192.00 | 195.00 | 191.00 | 192.00 | - | 0.52% | 172,800 |
| Jun 17, 2025 | 194.00 | 194.00 | 190.00 | 191.00 | - | -1.04% | 154,600 |
| Jun 16, 2025 | 191.00 | 193.00 | 191.00 | 193.00 | - | 2.12% | 114,200 |
| Jun 13, 2025 | 197.00 | 197.00 | 189.00 | 189.00 | - | -2.07% | 217,200 |
| Jun 12, 2025 | 195.00 | 195.00 | 192.00 | 193.00 | - | -1.03% | 148,000 |
| Jun 11, 2025 | 197.00 | 197.00 | 194.00 | 195.00 | - | - | 146,700 |
| Jun 10, 2025 | 198.00 | 199.00 | 195.00 | 195.00 | - | -0.51% | 406,300 |
| Jun 9, 2025 | 190.00 | 199.00 | 190.00 | 196.00 | - | 3.70% | 471,400 |
| Jun 6, 2025 | 190.00 | 190.00 | 187.00 | 189.00 | - | -1.05% | 176,300 |
| Jun 5, 2025 | 191.00 | 194.00 | 189.00 | 191.00 | - | -0.52% | 314,400 |
| Jun 4, 2025 | 190.00 | 193.00 | 187.00 | 192.00 | - | 1.59% | 353,600 |