STUDIO ATAO Co., Ltd. (TYO:3550)
221.00
-2.00 (-0.90%)
Aug 8, 2025, 1:53 PM JST
United States Steel Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 222.00 | 223.00 | 222.00 | 222.00 | - | -0.45% | 2,800 |
Aug 7, 2025 | 218.00 | 224.00 | 218.00 | 223.00 | 223.00 | 2.29% | 19,500 |
Aug 6, 2025 | 222.00 | 222.00 | 218.00 | 218.00 | 218.00 | -0.46% | 19,800 |
Aug 5, 2025 | 220.00 | 222.00 | 219.00 | 219.00 | 219.00 | -0.45% | 12,400 |
Aug 4, 2025 | 217.00 | 221.00 | 216.00 | 220.00 | 220.00 | 1.38% | 8,300 |
Aug 1, 2025 | 218.00 | 218.00 | 216.00 | 217.00 | 217.00 | -0.91% | 4,000 |
Jul 31, 2025 | 218.00 | 219.00 | 216.00 | 219.00 | 219.00 | 0.92% | 5,400 |
Jul 30, 2025 | 220.00 | 225.00 | 215.00 | 217.00 | 217.00 | 0.46% | 25,000 |
Jul 29, 2025 | 219.00 | 220.00 | 216.00 | 216.00 | 216.00 | -1.37% | 8,700 |
Jul 28, 2025 | 215.00 | 219.00 | 215.00 | 219.00 | 219.00 | 2.34% | 8,500 |
Jul 25, 2025 | 214.00 | 218.00 | 214.00 | 214.00 | 214.00 | -0.47% | 6,800 |
Jul 24, 2025 | 214.00 | 216.00 | 213.00 | 215.00 | 215.00 | 0.47% | 8,400 |
Jul 23, 2025 | 215.00 | 218.00 | 213.00 | 214.00 | 214.00 | - | 7,100 |
Jul 22, 2025 | 217.00 | 218.00 | 212.00 | 214.00 | 214.00 | -1.38% | 50,700 |
Jul 18, 2025 | 220.00 | 220.00 | 215.00 | 217.00 | 217.00 | -0.46% | 31,500 |
Jul 17, 2025 | 218.00 | 220.00 | 217.00 | 218.00 | 218.00 | -0.46% | 31,800 |
Jul 16, 2025 | 220.00 | 221.00 | 215.00 | 219.00 | 219.00 | -0.45% | 55,700 |
Jul 15, 2025 | 222.00 | 225.00 | 217.00 | 220.00 | 220.00 | -1.35% | 69,500 |
Jul 14, 2025 | 225.00 | 235.00 | 219.00 | 223.00 | 223.00 | 6.70% | 508,700 |
Jul 11, 2025 | 208.00 | 214.00 | 208.00 | 209.00 | 209.00 | -0.95% | 40,600 |
Jul 10, 2025 | 210.00 | 211.00 | 207.00 | 211.00 | 211.00 | 0.96% | 10,200 |
Jul 9, 2025 | 210.00 | 210.00 | 205.00 | 209.00 | 209.00 | -0.48% | 7,700 |
Jul 8, 2025 | 204.00 | 210.00 | 204.00 | 210.00 | 210.00 | 2.44% | 6,900 |
Jul 7, 2025 | 206.00 | 206.00 | 205.00 | 205.00 | 205.00 | - | 2,900 |
Jul 4, 2025 | 206.00 | 207.00 | 204.00 | 205.00 | 205.00 | -0.49% | 3,900 |
Jul 3, 2025 | 205.00 | 207.00 | 204.00 | 206.00 | 206.00 | 0.49% | 4,000 |
Jul 2, 2025 | 208.00 | 209.00 | 205.00 | 205.00 | 205.00 | -2.38% | 8,100 |
Jul 1, 2025 | 212.00 | 214.00 | 208.00 | 210.00 | 210.00 | 0.96% | 26,200 |
Jun 30, 2025 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | - | 2,100 |
Jun 27, 2025 | 209.00 | 209.00 | 204.00 | 208.00 | 208.00 | - | 5,300 |
Jun 26, 2025 | 204.00 | 208.00 | 204.00 | 208.00 | 208.00 | 1.96% | 4,200 |
Jun 25, 2025 | 207.00 | 208.00 | 204.00 | 204.00 | 204.00 | -1.92% | 7,600 |
Jun 24, 2025 | 204.00 | 209.00 | 204.00 | 208.00 | 208.00 | 1.96% | 8,400 |
Jun 23, 2025 | 210.00 | 210.00 | 202.00 | 204.00 | 204.00 | -2.86% | 18,100 |
Jun 20, 2025 | 212.00 | 212.00 | 207.00 | 210.00 | 210.00 | - | 16,100 |
Jun 19, 2025 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | - | 15,300 |
Jun 18, 2025 | 212.00 | 213.00 | 209.00 | 210.00 | 210.00 | -0.47% | 11,600 |
Jun 17, 2025 | 208.00 | 212.00 | 207.00 | 211.00 | 211.00 | 1.44% | 14,900 |
Jun 16, 2025 | 203.00 | 211.00 | 203.00 | 208.00 | 208.00 | 2.46% | 21,200 |
Jun 13, 2025 | 207.00 | 207.00 | 203.00 | 203.00 | 203.00 | -1.93% | 10,400 |
Jun 12, 2025 | 209.00 | 209.00 | 207.00 | 207.00 | 207.00 | -0.96% | 8,700 |
Jun 11, 2025 | 204.00 | 209.00 | 204.00 | 209.00 | 209.00 | 2.45% | 9,300 |
Jun 10, 2025 | 205.00 | 206.00 | 203.00 | 204.00 | 204.00 | -0.49% | 9,200 |
Jun 9, 2025 | 205.00 | 205.00 | 203.00 | 205.00 | 205.00 | 0.99% | 2,300 |
Jun 6, 2025 | 202.00 | 205.00 | 202.00 | 203.00 | 203.00 | - | 3,000 |
Jun 5, 2025 | 207.00 | 207.00 | 199.00 | 203.00 | 203.00 | -0.98% | 46,900 |
Jun 4, 2025 | 212.00 | 212.00 | 205.00 | 205.00 | 205.00 | -3.30% | 27,300 |
Jun 3, 2025 | 207.00 | 217.00 | 206.00 | 212.00 | 212.00 | 2.91% | 49,900 |
Jun 2, 2025 | 205.00 | 211.00 | 205.00 | 206.00 | 206.00 | - | 22,900 |
May 30, 2025 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | - | 10,300 |