Skip to main content
logo
Tokyo Ohka Kogyo Co., Ltd. (TYO:4186)
Japan flag Japan · Delayed Price · Currency is JPY
4,142.00
-20.00 (-0.48%)
Aug 1, 2025, 3:30 PM JST

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254,160.004,174.004,095.004,142.004,142.00-0.48%509,200
Jul 31, 20254,134.004,200.004,106.004,162.004,162.001.56%516,500
Jul 30, 20254,071.004,106.004,056.004,098.004,098.000.69%488,700
Jul 29, 20254,052.004,088.004,052.004,070.004,070.00-0.12%398,900
Jul 28, 20254,042.004,092.004,015.004,075.004,075.000.64%529,900
Jul 25, 20254,050.004,065.004,013.004,049.004,049.00-0.02%515,400
Jul 24, 20254,050.004,063.004,007.004,050.004,050.001.99%558,100
Jul 23, 20254,018.004,028.003,967.003,971.003,971.00-0.25%600,500
Jul 22, 20253,997.004,030.003,971.003,981.003,981.00-0.65%511,600
Jul 18, 20254,039.004,054.003,980.004,007.004,007.00-1.16%403,800
Jul 17, 20253,932.004,058.003,911.004,054.004,054.001.65%584,300
Jul 16, 20254,090.004,100.003,988.003,988.003,988.00-2.30%570,400
Jul 15, 20254,024.004,082.003,994.004,082.004,082.001.32%648,500
Jul 14, 20254,029.004,063.004,009.004,029.004,029.000.15%592,000
Jul 11, 20254,068.004,094.004,013.004,023.004,023.00-0.47%576,800
Jul 10, 20254,020.004,042.004,004.004,042.004,042.000.27%487,500
Jul 9, 20254,083.004,090.004,001.004,031.004,031.00-1.30%627,000
Jul 8, 20254,030.004,109.004,026.004,084.004,084.001.37%592,300
Jul 7, 20254,110.004,111.004,020.004,029.004,029.00-2.68%476,200
Jul 4, 20254,181.004,196.004,124.004,140.004,140.00-0.14%362,900
Jul 3, 20254,167.004,175.004,130.004,146.004,146.000.31%513,700
Jul 2, 20254,051.004,140.004,050.004,133.004,133.00-0.39%437,100
Jul 1, 20254,150.004,173.004,122.004,149.004,149.00-1.21%423,700
Jun 30, 20254,230.004,274.004,185.004,200.004,200.001.18%701,000
Jun 27, 20254,215.004,224.004,124.004,151.004,151.000.36%867,900
Jun 26, 20254,112.004,186.004,078.004,136.004,101.002.12%950,500
Jun 25, 20254,043.004,122.004,013.004,050.004,015.731.94%913,100
Jun 24, 20254,019.004,035.003,968.003,973.003,939.380.18%503,800
Jun 23, 20253,967.003,985.003,895.003,966.003,932.44-1.05%479,000
Jun 20, 20253,921.004,040.003,921.004,008.003,974.081.78%957,400
Jun 19, 20253,970.003,988.003,921.003,938.003,904.68-0.78%443,900
Jun 18, 20254,000.004,015.003,912.003,969.003,935.411.77%781,000
Jun 17, 20253,836.003,925.003,832.003,900.003,867.002.39%833,300
Jun 16, 20253,797.003,844.003,787.003,809.003,776.770.79%397,900
Jun 13, 20253,816.003,837.003,750.003,779.003,747.02-2.05%607,100
Jun 12, 20253,852.003,909.003,852.003,858.003,825.35-0.21%466,300
Jun 11, 20254,020.004,075.003,866.003,866.003,833.281.47%732,300
Jun 10, 20253,802.003,893.003,795.003,810.003,777.761.25%619,000
Jun 9, 20253,810.003,814.003,755.003,763.003,731.16-286,300
Jun 6, 20253,745.003,789.003,741.003,763.003,731.16-0.21%288,500
Jun 5, 20253,770.003,810.003,746.003,771.003,739.09-0.74%384,700
Jun 4, 20253,834.003,864.003,783.003,799.003,766.85-0.24%483,400
Jun 3, 20253,705.003,847.003,681.003,808.003,775.782.26%783,400
Jun 2, 20253,726.003,749.003,708.003,724.003,692.49-0.53%497,800
May 30, 20253,765.003,788.003,736.003,744.003,712.320.05%777,100
May 29, 20253,640.003,748.003,640.003,742.003,710.335.47%893,900
May 28, 20253,610.003,610.003,548.003,548.003,517.98-0.03%332,600
May 27, 20253,549.003,566.003,505.003,549.003,518.970.51%268,000
May 26, 20253,463.003,573.003,459.003,531.003,501.120.97%387,500
May 23, 20253,448.003,503.003,447.003,497.003,467.411.01%319,700