FFRI Security, Inc. (TYO:3692)
Japan · Delayed Price · Currency is JPY 6,280.00
+50.00 (0.80%)
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 | 6,230.00 | 6,300.00 | 6,080.00 | 6,280.00 | 6,280.00 | 0.80% | 798,200 |
| Jul 31, 2025 | 6,020.00 | 6,240.00 | 5,950.00 | 6,230.00 | 6,230.00 | 3.83% | 599,300 |
| Jul 30, 2025 | 6,100.00 | 6,160.00 | 5,830.00 | 6,000.00 | 6,000.00 | 0.50% | 543,100 |
| Jul 29, 2025 | 6,190.00 | 6,200.00 | 5,900.00 | 5,970.00 | 5,970.00 | -4.48% | 780,200 |
| Jul 28, 2025 | 6,750.00 | 6,810.00 | 6,230.00 | 6,250.00 | 6,250.00 | -5.16% | 1,026,900 |
| Jul 25, 2025 | 6,220.00 | 6,650.00 | 6,210.00 | 6,590.00 | 6,590.00 | 6.81% | 1,827,900 |
| Jul 24, 2025 | 6,380.00 | 6,450.00 | 6,020.00 | 6,170.00 | 6,170.00 | -2.68% | 1,089,800 |
| Jul 23, 2025 | 6,020.00 | 6,370.00 | 5,980.00 | 6,340.00 | 6,340.00 | 7.28% | 1,327,400 |
| Jul 22, 2025 | 5,700.00 | 5,930.00 | 5,670.00 | 5,910.00 | 5,910.00 | 4.97% | 584,700 |
| Jul 18, 2025 | 5,770.00 | 5,810.00 | 5,520.00 | 5,630.00 | 5,630.00 | -1.75% | 617,400 |
| Jul 17, 2025 | 5,960.00 | 6,020.00 | 5,720.00 | 5,730.00 | 5,730.00 | -2.22% | 620,200 |
| Jul 16, 2025 | 5,770.00 | 6,040.00 | 5,600.00 | 5,860.00 | 5,860.00 | 2.81% | 822,100 |
| Jul 15, 2025 | 5,800.00 | 5,800.00 | 5,570.00 | 5,700.00 | 5,700.00 | -1.55% | 376,000 |
| Jul 14, 2025 | 5,360.00 | 5,850.00 | 5,350.00 | 5,790.00 | 5,790.00 | 7.62% | 919,700 |
| Jul 11, 2025 | 5,440.00 | 5,510.00 | 5,350.00 | 5,380.00 | 5,380.00 | -2.00% | 306,900 |
| Jul 10, 2025 | 5,580.00 | 5,610.00 | 5,380.00 | 5,490.00 | 5,490.00 | -0.72% | 796,700 |
| Jul 9, 2025 | 5,900.00 | 5,920.00 | 5,440.00 | 5,530.00 | 5,530.00 | -4.66% | 718,400 |
| Jul 8, 2025 | 5,550.00 | 5,800.00 | 5,470.00 | 5,800.00 | 5,800.00 | 6.23% | 705,600 |
| Jul 7, 2025 | 5,370.00 | 5,480.00 | 5,270.00 | 5,460.00 | 5,460.00 | 0.92% | 805,100 |
| Jul 4, 2025 | 5,470.00 | 5,620.00 | 5,370.00 | 5,410.00 | 5,410.00 | 1.31% | 734,900 |
| Jul 3, 2025 | 5,540.00 | 5,770.00 | 5,320.00 | 5,340.00 | 5,340.00 | -5.15% | 699,100 |
| Jul 2, 2025 | 6,000.00 | 6,000.00 | 5,620.00 | 5,630.00 | 5,630.00 | -8.46% | 946,500 |
| Jul 1, 2025 | 6,380.00 | 6,380.00 | 5,970.00 | 6,150.00 | 6,150.00 | -2.23% | 914,000 |
| Jun 30, 2025 | 6,200.00 | 6,390.00 | 6,040.00 | 6,290.00 | 6,290.00 | 3.80% | 881,000 |
| Jun 27, 2025 | 6,190.00 | 6,220.00 | 5,950.00 | 6,060.00 | 6,060.00 | -1.46% | 940,200 |
| Jun 26, 2025 | 6,520.00 | 6,680.00 | 6,070.00 | 6,150.00 | 6,150.00 | -3.15% | 1,003,400 |
| Jun 25, 2025 | 6,340.00 | 6,540.00 | 6,210.00 | 6,350.00 | 6,350.00 | 0.63% | 973,000 |
| Jun 24, 2025 | 5,590.00 | 6,490.00 | 5,530.00 | 6,310.00 | 6,310.00 | 14.52% | 2,583,100 |
| Jun 23, 2025 | 5,580.00 | 5,790.00 | 5,460.00 | 5,510.00 | 5,510.00 | -2.13% | 647,600 |
| Jun 20, 2025 | 5,870.00 | 5,870.00 | 5,590.00 | 5,630.00 | 5,630.00 | -4.25% | 639,800 |
| Jun 19, 2025 | 5,750.00 | 5,990.00 | 5,700.00 | 5,880.00 | 5,880.00 | 2.26% | 809,600 |
| Jun 18, 2025 | 5,960.00 | 6,100.00 | 5,690.00 | 5,750.00 | 5,750.00 | -3.36% | 1,003,500 |
| Jun 17, 2025 | 5,550.00 | 5,950.00 | 5,480.00 | 5,950.00 | 5,950.00 | 8.38% | 1,119,100 |
| Jun 16, 2025 | 5,320.00 | 5,600.00 | 5,140.00 | 5,490.00 | 5,490.00 | 6.40% | 760,300 |
| Jun 13, 2025 | 5,470.00 | 5,580.00 | 5,130.00 | 5,160.00 | 5,160.00 | -4.44% | 791,100 |
| Jun 12, 2025 | 5,440.00 | 5,540.00 | 5,360.00 | 5,400.00 | 5,400.00 | -1.10% | 608,100 |
| Jun 11, 2025 | 5,490.00 | 5,550.00 | 5,320.00 | 5,460.00 | 5,460.00 | 0.55% | 750,900 |
| Jun 10, 2025 | 5,480.00 | 5,560.00 | 5,220.00 | 5,430.00 | 5,430.00 | -0.91% | 881,500 |
| Jun 9, 2025 | 5,400.00 | 5,760.00 | 5,360.00 | 5,480.00 | 5,480.00 | 1.67% | 1,028,500 |
| Jun 6, 2025 | 5,440.00 | 5,530.00 | 5,210.00 | 5,390.00 | 5,390.00 | 0.19% | 970,200 |
| Jun 5, 2025 | 5,220.00 | 5,570.00 | 5,160.00 | 5,380.00 | 5,380.00 | 5.70% | 1,476,300 |
| Jun 4, 2025 | 4,900.00 | 5,150.00 | 4,860.00 | 5,090.00 | 5,090.00 | 3.35% | 902,400 |
| Jun 3, 2025 | 4,830.00 | 4,940.00 | 4,580.00 | 4,925.00 | 4,925.00 | 4.23% | 1,081,900 |
| Jun 2, 2025 | 4,705.00 | 4,995.00 | 4,655.00 | 4,725.00 | 4,725.00 | 5.94% | 1,454,800 |
| May 30, 2025 | 4,360.00 | 4,510.00 | 4,345.00 | 4,460.00 | 4,460.00 | 3.00% | 634,900 |
| May 29, 2025 | 4,380.00 | 4,425.00 | 4,255.00 | 4,330.00 | 4,330.00 | -1.48% | 436,600 |
| May 28, 2025 | 4,560.00 | 4,670.00 | 4,340.00 | 4,395.00 | 4,395.00 | -2.33% | 563,100 |
| May 27, 2025 | 4,455.00 | 4,560.00 | 4,380.00 | 4,500.00 | 4,500.00 | 1.01% | 659,900 |
| May 26, 2025 | 4,550.00 | 4,660.00 | 4,455.00 | 4,455.00 | 4,455.00 | -1.76% | 500,900 |
| May 23, 2025 | 4,855.00 | 4,885.00 | 4,320.00 | 4,535.00 | 4,535.00 | -5.52% | 1,383,100 |