STUDIO ATAO Co., Ltd. (TYO:3550)
Japan flag Japan · Delayed Price · Currency is JPY
221.00
-2.00 (-0.90%)
Aug 8, 2025, 1:53 PM JST

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 2025222.00223.00222.00222.00--0.45%2,800
Aug 7, 2025218.00224.00218.00223.00223.002.29%19,500
Aug 6, 2025222.00222.00218.00218.00218.00-0.46%19,800
Aug 5, 2025220.00222.00219.00219.00219.00-0.45%12,400
Aug 4, 2025217.00221.00216.00220.00220.001.38%8,300
Aug 1, 2025218.00218.00216.00217.00217.00-0.91%4,000
Jul 31, 2025218.00219.00216.00219.00219.000.92%5,400
Jul 30, 2025220.00225.00215.00217.00217.000.46%25,000
Jul 29, 2025219.00220.00216.00216.00216.00-1.37%8,700
Jul 28, 2025215.00219.00215.00219.00219.002.34%8,500
Jul 25, 2025214.00218.00214.00214.00214.00-0.47%6,800
Jul 24, 2025214.00216.00213.00215.00215.000.47%8,400
Jul 23, 2025215.00218.00213.00214.00214.00-7,100
Jul 22, 2025217.00218.00212.00214.00214.00-1.38%50,700
Jul 18, 2025220.00220.00215.00217.00217.00-0.46%31,500
Jul 17, 2025218.00220.00217.00218.00218.00-0.46%31,800
Jul 16, 2025220.00221.00215.00219.00219.00-0.45%55,700
Jul 15, 2025222.00225.00217.00220.00220.00-1.35%69,500
Jul 14, 2025225.00235.00219.00223.00223.006.70%508,700
Jul 11, 2025208.00214.00208.00209.00209.00-0.95%40,600
Jul 10, 2025210.00211.00207.00211.00211.000.96%10,200
Jul 9, 2025210.00210.00205.00209.00209.00-0.48%7,700
Jul 8, 2025204.00210.00204.00210.00210.002.44%6,900
Jul 7, 2025206.00206.00205.00205.00205.00-2,900
Jul 4, 2025206.00207.00204.00205.00205.00-0.49%3,900
Jul 3, 2025205.00207.00204.00206.00206.000.49%4,000
Jul 2, 2025208.00209.00205.00205.00205.00-2.38%8,100
Jul 1, 2025212.00214.00208.00210.00210.000.96%26,200
Jun 30, 2025210.00210.00208.00208.00208.00-2,100
Jun 27, 2025209.00209.00204.00208.00208.00-5,300
Jun 26, 2025204.00208.00204.00208.00208.001.96%4,200
Jun 25, 2025207.00208.00204.00204.00204.00-1.92%7,600
Jun 24, 2025204.00209.00204.00208.00208.001.96%8,400
Jun 23, 2025210.00210.00202.00204.00204.00-2.86%18,100
Jun 20, 2025212.00212.00207.00210.00210.00-16,100
Jun 19, 2025214.00214.00210.00210.00210.00-15,300
Jun 18, 2025212.00213.00209.00210.00210.00-0.47%11,600
Jun 17, 2025208.00212.00207.00211.00211.001.44%14,900
Jun 16, 2025203.00211.00203.00208.00208.002.46%21,200
Jun 13, 2025207.00207.00203.00203.00203.00-1.93%10,400
Jun 12, 2025209.00209.00207.00207.00207.00-0.96%8,700
Jun 11, 2025204.00209.00204.00209.00209.002.45%9,300
Jun 10, 2025205.00206.00203.00204.00204.00-0.49%9,200
Jun 9, 2025205.00205.00203.00205.00205.000.99%2,300
Jun 6, 2025202.00205.00202.00203.00203.00-3,000
Jun 5, 2025207.00207.00199.00203.00203.00-0.98%46,900
Jun 4, 2025212.00212.00205.00205.00205.00-3.30%27,300
Jun 3, 2025207.00217.00206.00212.00212.002.91%49,900
Jun 2, 2025205.00211.00205.00206.00206.00-22,900
May 30, 2025208.00208.00206.00206.00206.00-10,300