Skip to main content
logo
Welcia Holdings Co., Ltd. (TYO:3141)
Japan flag Japan · Delayed Price · Currency is JPY
2,570.00
-0.50 (-0.02%)
Aug 5, 2025, 2:45 PM JST

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20252,592.002,592.502,571.502,579.50-0.35%140,500
Aug 4, 20252,560.002,584.502,543.502,570.502,570.500.06%244,500
Aug 1, 20252,550.002,569.002,538.502,569.002,569.001.38%252,900
Jul 31, 20252,544.002,549.002,527.002,534.002,534.00-0.37%271,900
Jul 30, 20252,519.002,543.502,516.502,543.502,543.500.87%229,200
Jul 29, 20252,546.002,550.002,519.002,521.502,521.50-1.41%250,900
Jul 28, 20252,563.002,575.502,543.502,557.502,557.50-0.18%273,800
Jul 25, 20252,576.502,597.002,562.002,562.002,562.00-1.44%231,700
Jul 24, 20252,581.002,599.502,574.002,599.502,599.500.37%295,900
Jul 23, 20252,595.502,605.002,571.502,590.002,590.00-0.80%399,300
Jul 22, 20252,623.002,646.002,590.002,611.002,611.00-0.51%396,100
Jul 18, 20252,709.002,713.502,624.502,624.502,624.50-3.15%439,800
Jul 17, 20252,655.002,713.002,642.502,710.002,710.002.07%716,500
Jul 16, 20252,612.502,655.002,612.002,655.002,655.001.63%452,200
Jul 15, 20252,620.002,649.002,605.502,612.502,612.500.48%337,000
Jul 14, 20252,591.502,625.002,578.502,600.002,600.000.31%483,600
Jul 11, 20252,572.002,597.002,560.502,592.002,592.000.78%535,800
Jul 10, 20252,600.002,608.002,572.002,572.002,572.00-1.11%468,700
Jul 9, 20252,700.002,701.502,567.502,601.002,601.001.34%1,261,000
Jul 8, 20252,582.002,600.002,565.502,566.502,566.50-0.83%721,500
Jul 7, 20252,540.002,588.002,540.002,588.002,588.002.35%394,300
Jul 4, 20252,515.002,533.002,509.002,528.502,528.500.58%213,900
Jul 3, 20252,506.002,514.502,491.002,514.002,514.000.02%523,900
Jul 2, 20252,514.002,536.002,506.502,513.502,513.50-0.34%368,500
Jul 1, 20252,546.002,560.002,522.002,522.002,522.00-0.69%324,200
Jun 30, 20252,550.002,557.002,538.502,539.502,539.50-0.31%384,300
Jun 27, 20252,521.502,547.502,514.002,547.502,547.501.07%339,300
Jun 26, 20252,511.502,532.002,511.502,520.502,520.500.02%283,000
Jun 25, 20252,545.002,560.502,516.502,520.002,520.00-1.79%399,400
Jun 24, 20252,566.002,598.002,551.002,566.002,566.000.23%342,700
Jun 23, 20252,557.002,601.002,557.002,560.002,560.000.12%356,200
Jun 20, 20252,570.002,594.002,557.002,557.002,557.00-0.95%965,300
Jun 19, 20252,563.502,588.002,553.502,581.502,581.501.20%290,100
Jun 18, 20252,539.502,551.002,531.502,551.002,551.000.97%250,100
Jun 17, 20252,526.002,566.002,524.502,526.502,526.50-0.59%351,700
Jun 16, 20252,540.502,551.002,526.502,541.502,541.500.30%260,700
Jun 13, 20252,539.502,547.002,522.002,534.002,534.000.10%258,700
Jun 12, 20252,511.002,544.002,505.502,531.502,531.500.32%360,400
Jun 11, 20252,552.002,554.502,518.502,523.502,523.50-0.77%575,500
Jun 10, 20252,550.002,556.502,531.502,543.002,543.00-0.47%520,700
Jun 9, 20252,551.002,565.002,538.002,555.002,555.00-0.33%421,100
Jun 6, 20252,569.002,593.002,563.502,563.502,563.50-0.58%344,700
Jun 5, 20252,555.002,586.002,553.502,578.502,578.50-0.02%439,600
Jun 4, 20252,628.002,628.002,563.502,579.002,579.00-1.94%623,200
Jun 3, 20252,602.002,634.502,595.502,630.002,630.000.77%604,700
Jun 2, 20252,550.002,610.002,550.002,610.002,610.002.07%811,700
May 30, 20252,565.002,567.502,542.002,557.002,557.00-0.06%609,700
May 29, 20252,559.002,571.002,548.002,558.502,558.500.24%694,800
May 28, 20252,568.002,578.002,545.002,552.502,552.50-0.10%887,100
May 27, 20252,550.002,578.502,545.502,555.002,555.000.06%977,700