Skip to main content
logo
UT Group Co.,Ltd. (TYO:2146)
Japan flag Japan · Delayed Price · Currency is JPY
2,588.00
+16.00 (0.62%)
Aug 1, 2025, 3:30 PM JST

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,574.002,589.002,562.002,588.002,588.000.62%220,700
Jul 31, 20252,532.002,572.002,530.002,572.002,572.001.58%215,800
Jul 30, 20252,523.002,537.002,507.002,532.002,532.000.40%147,300
Jul 29, 20252,527.002,528.002,506.002,522.002,522.00-0.63%111,400
Jul 28, 20252,541.002,556.002,522.002,538.002,538.00-0.08%186,400
Jul 25, 20252,537.002,555.002,517.002,540.002,540.000.24%194,700
Jul 24, 20252,528.002,552.002,512.002,534.002,534.001.56%347,400
Jul 23, 20252,478.002,505.002,450.002,495.002,495.001.55%325,500
Jul 22, 20252,430.002,457.002,423.002,457.002,457.001.11%208,900
Jul 18, 20252,450.002,455.002,422.002,430.002,430.00-0.78%205,300
Jul 17, 20252,423.002,450.002,422.002,449.002,449.000.91%165,100
Jul 16, 20252,457.002,457.002,423.002,427.002,427.00-1.66%228,300
Jul 15, 20252,479.002,480.002,458.002,468.002,468.00-165,600
Jul 14, 20252,470.002,491.002,451.002,468.002,468.00-0.28%158,300
Jul 11, 20252,502.002,509.002,468.002,475.002,475.00-0.64%260,100
Jul 10, 20252,494.002,503.002,468.002,491.002,491.000.44%291,500
Jul 9, 20252,466.002,480.002,448.002,480.002,480.001.27%226,100
Jul 8, 20252,420.002,455.002,414.002,449.002,449.000.95%229,000
Jul 7, 20252,427.002,434.002,421.002,426.002,426.00-120,200
Jul 4, 20252,450.002,454.002,422.002,426.002,426.00-0.12%146,900
Jul 3, 20252,430.002,441.002,423.002,429.002,429.000.12%169,800
Jul 2, 20252,417.002,440.002,407.002,426.002,426.000.37%212,000
Jul 1, 20252,461.002,464.002,417.002,417.002,417.00-1.91%306,300
Jun 30, 20252,480.002,487.002,456.002,464.002,464.000.74%280,400
Jun 27, 20252,422.002,456.002,422.002,446.002,446.000.37%261,400
Jun 26, 20252,431.002,437.002,416.002,437.002,397.000.25%164,800
Jun 25, 20252,412.002,442.002,400.002,431.002,391.100.62%198,500
Jun 24, 20252,419.002,419.002,377.002,416.002,376.340.54%222,300
Jun 23, 20252,358.002,415.002,355.002,403.002,363.561.61%277,500
Jun 20, 20252,397.002,408.002,365.002,365.002,326.18-1.34%263,500
Jun 19, 20252,415.002,432.002,391.002,397.002,357.66-0.13%236,300
Jun 18, 20252,390.002,424.002,385.002,400.002,360.610.38%220,800
Jun 17, 20252,360.002,391.002,360.002,391.002,351.761.53%255,700
Jun 16, 20252,356.002,386.002,350.002,355.002,316.350.13%322,800
Jun 13, 20252,428.002,440.002,345.002,352.002,313.40-2.89%502,500
Jun 12, 20252,450.002,463.002,419.002,422.002,382.25-1.66%336,300
Jun 11, 20252,474.002,474.002,440.002,463.002,422.57-0.04%249,200
Jun 10, 20252,459.002,478.002,449.002,464.002,423.560.86%353,400
Jun 9, 20252,448.002,488.002,443.002,443.002,402.900.04%306,700
Jun 6, 20252,476.002,489.002,442.002,442.002,401.92-1.33%338,300
Jun 5, 20252,486.002,499.002,438.002,475.002,434.38-0.44%365,300
Jun 4, 20252,508.002,534.002,480.002,486.002,445.20-1.19%355,500
Jun 3, 20252,504.002,540.002,503.002,516.002,474.70-0.04%320,000
Jun 2, 20252,500.002,525.002,478.002,517.002,475.690.08%349,900
May 30, 20252,516.002,530.002,500.002,515.002,473.72-0.32%285,000
May 29, 20252,507.002,523.002,484.002,523.002,481.590.20%374,000
May 28, 20252,484.002,527.002,473.002,518.002,476.671.45%389,100
May 27, 20252,457.002,486.002,438.002,482.002,441.261.22%229,800
May 26, 20252,423.002,465.002,412.002,452.002,411.752.42%302,500
May 23, 20252,458.002,462.002,394.002,394.002,354.71-1.48%335,800