Sumco Corporation (TYO:3436)
Japan · Delayed Price · Currency is JPY 1,164.00
-33.00 (-2.76%)
Aug 1, 2025, 3:30 PM JST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,150.00 | 1,174.00 | 1,141.00 | 1,164.00 | 1,164.00 | -2.76% | 4,448,100 |
| Jul 31, 2025 | 1,188.00 | 1,213.00 | 1,185.50 | 1,197.00 | 1,197.00 | 2.05% | 4,018,700 |
| Jul 30, 2025 | 1,175.00 | 1,178.50 | 1,149.50 | 1,173.00 | 1,173.00 | -0.59% | 5,275,500 |
| Jul 29, 2025 | 1,242.00 | 1,249.00 | 1,180.00 | 1,180.00 | 1,180.00 | -4.88% | 6,004,900 |
| Jul 28, 2025 | 1,230.00 | 1,250.00 | 1,198.00 | 1,240.50 | 1,240.50 | 0.53% | 4,673,300 |
| Jul 25, 2025 | 1,276.50 | 1,291.00 | 1,210.00 | 1,234.00 | 1,234.00 | -2.68% | 8,435,100 |
| Jul 24, 2025 | 1,257.00 | 1,276.50 | 1,250.00 | 1,268.00 | 1,268.00 | 0.36% | 5,935,600 |
| Jul 23, 2025 | 1,220.00 | 1,274.00 | 1,212.50 | 1,263.50 | 1,263.50 | 6.44% | 7,726,500 |
| Jul 22, 2025 | 1,218.00 | 1,218.00 | 1,180.00 | 1,187.00 | 1,187.00 | -0.84% | 3,536,100 |
| Jul 18, 2025 | 1,230.00 | 1,232.00 | 1,195.50 | 1,197.00 | 1,197.00 | -3.47% | 6,630,900 |
| Jul 17, 2025 | 1,156.00 | 1,250.50 | 1,154.00 | 1,240.00 | 1,240.00 | 7.03% | 10,757,900 |
| Jul 16, 2025 | 1,188.50 | 1,197.00 | 1,156.50 | 1,158.50 | 1,158.50 | -2.73% | 5,685,600 |
| Jul 15, 2025 | 1,169.00 | 1,203.00 | 1,167.50 | 1,191.00 | 1,191.00 | 1.66% | 4,943,600 |
| Jul 14, 2025 | 1,188.00 | 1,194.00 | 1,166.00 | 1,171.50 | 1,171.50 | -3.82% | 6,103,000 |
| Jul 11, 2025 | 1,174.00 | 1,220.00 | 1,162.50 | 1,218.00 | 1,218.00 | 5.82% | 10,015,200 |
| Jul 10, 2025 | 1,175.00 | 1,181.00 | 1,147.00 | 1,151.00 | 1,151.00 | -2.70% | 5,034,000 |
| Jul 9, 2025 | 1,165.00 | 1,193.00 | 1,155.50 | 1,183.00 | 1,183.00 | 5.77% | 8,698,400 |
| Jul 8, 2025 | 1,091.00 | 1,132.00 | 1,090.00 | 1,118.50 | 1,118.50 | 2.52% | 4,225,700 |
| Jul 7, 2025 | 1,112.00 | 1,124.50 | 1,090.50 | 1,091.00 | 1,091.00 | -2.46% | 3,271,300 |
| Jul 4, 2025 | 1,164.00 | 1,177.50 | 1,111.50 | 1,118.50 | 1,118.50 | -3.16% | 4,368,800 |
| Jul 3, 2025 | 1,112.00 | 1,155.00 | 1,107.00 | 1,155.00 | 1,155.00 | 4.52% | 4,459,600 |
| Jul 2, 2025 | 1,080.00 | 1,114.00 | 1,075.00 | 1,105.00 | 1,105.00 | - | 3,074,300 |
| Jul 1, 2025 | 1,119.50 | 1,124.00 | 1,098.50 | 1,105.00 | 1,105.00 | -2.64% | 5,388,200 |
| Jun 30, 2025 | 1,152.00 | 1,187.50 | 1,130.50 | 1,135.00 | 1,135.00 | -0.44% | 8,756,800 |
| Jun 27, 2025 | 1,149.00 | 1,166.00 | 1,133.00 | 1,140.00 | 1,140.00 | 1.69% | 8,382,700 |
| Jun 26, 2025 | 1,108.00 | 1,127.00 | 1,093.00 | 1,121.00 | 1,111.00 | 2.19% | 5,293,400 |
| Jun 25, 2025 | 1,068.50 | 1,097.00 | 1,067.50 | 1,097.00 | 1,087.21 | 3.93% | 4,827,500 |
| Jun 24, 2025 | 1,045.00 | 1,067.00 | 1,042.00 | 1,055.50 | 1,046.08 | 2.68% | 3,361,400 |
| Jun 23, 2025 | 1,004.00 | 1,037.50 | 998.50 | 1,028.00 | 1,018.83 | 0.44% | 3,754,100 |
| Jun 20, 2025 | 996.10 | 1,023.50 | 993.10 | 1,023.50 | 1,014.37 | 2.77% | 4,403,600 |
| Jun 19, 2025 | 1,018.00 | 1,022.00 | 991.50 | 995.90 | 987.02 | -3.08% | 4,141,800 |
| Jun 18, 2025 | 1,010.00 | 1,028.50 | 1,008.50 | 1,027.50 | 1,018.33 | 0.98% | 2,787,100 |
| Jun 17, 2025 | 1,023.50 | 1,028.50 | 1,004.00 | 1,017.50 | 1,008.42 | 0.30% | 3,449,900 |
| Jun 16, 2025 | 1,020.00 | 1,031.50 | 1,009.50 | 1,014.50 | 1,005.45 | 0.50% | 2,910,300 |
| Jun 13, 2025 | 1,033.50 | 1,041.00 | 1,001.00 | 1,009.50 | 1,000.49 | -3.95% | 4,467,000 |
| Jun 12, 2025 | 1,051.00 | 1,079.50 | 1,041.00 | 1,051.00 | 1,041.62 | -3.93% | 6,061,600 |
| Jun 11, 2025 | 1,015.00 | 1,094.00 | 1,014.00 | 1,094.00 | 1,084.24 | 10.51% | 12,457,600 |
| Jun 10, 2025 | 989.80 | 1,023.00 | 986.70 | 990.00 | 981.17 | 0.84% | 4,770,100 |
| Jun 9, 2025 | 977.00 | 992.00 | 973.00 | 981.80 | 973.04 | 0.80% | 3,238,200 |
| Jun 6, 2025 | 945.00 | 976.40 | 944.70 | 974.00 | 965.31 | 2.62% | 4,559,700 |
| Jun 5, 2025 | 945.00 | 962.90 | 944.50 | 949.10 | 940.63 | -0.36% | 3,872,000 |
| Jun 4, 2025 | 943.00 | 960.50 | 942.50 | 952.50 | 944.00 | 0.33% | 3,248,400 |
| Jun 3, 2025 | 938.00 | 961.90 | 937.00 | 949.40 | 940.93 | 1.10% | 3,657,400 |
| Jun 2, 2025 | 968.80 | 978.00 | 939.10 | 939.10 | 930.72 | -4.44% | 5,170,200 |
| May 30, 2025 | 989.20 | 990.80 | 973.40 | 982.70 | 973.93 | -2.17% | 4,337,300 |
| May 29, 2025 | 997.70 | 1,028.00 | 996.70 | 1,004.50 | 995.54 | 1.60% | 5,099,600 |
| May 28, 2025 | 970.00 | 989.40 | 958.30 | 988.70 | 979.88 | 3.34% | 4,686,100 |
| May 27, 2025 | 949.70 | 956.70 | 942.40 | 956.70 | 948.17 | 1.11% | 3,160,000 |
| May 26, 2025 | 955.40 | 961.30 | 945.90 | 946.20 | 937.76 | -1.27% | 3,053,500 |
| May 23, 2025 | 955.00 | 973.90 | 953.00 | 958.40 | 949.85 | -0.81% | 4,105,500 |