Skip to main content
logo
Simplex Holdings, Inc. (TYO:4373)
Japan flag Japan · Delayed Price · Currency is JPY
4,220.00
+95.00 (2.30%)
Aug 1, 2025, 3:30 PM JST

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254,140.004,235.004,110.004,215.00-2.18%121,000
Jul 31, 20254,020.004,185.004,020.004,125.004,125.002.61%432,100
Jul 30, 20253,755.004,090.003,750.004,020.004,020.006.91%481,500
Jul 29, 20253,675.003,810.003,660.003,760.003,760.002.04%263,600
Jul 28, 20253,805.003,815.003,660.003,685.003,685.00-4.16%246,400
Jul 25, 20253,800.003,865.003,790.003,845.003,845.001.18%99,100
Jul 24, 20253,765.003,805.003,740.003,800.003,800.001.74%177,100
Jul 23, 20253,810.003,820.003,715.003,735.003,735.00-1.32%112,100
Jul 22, 20253,830.003,845.003,765.003,785.003,785.00-1.82%121,800
Jul 18, 20253,870.003,885.003,850.003,855.003,855.00-0.90%65,800
Jul 17, 20253,825.003,890.003,800.003,890.003,890.003.05%110,700
Jul 16, 20253,770.003,830.003,745.003,775.003,775.00-0.26%165,800
Jul 15, 20253,840.003,845.003,770.003,785.003,785.00-0.79%72,800
Jul 14, 20253,790.003,820.003,735.003,815.003,815.000.93%87,300
Jul 11, 20253,765.003,800.003,745.003,780.003,780.00-1.05%263,600
Jul 10, 20253,895.003,905.003,795.003,820.003,820.00-1.93%177,800
Jul 9, 20253,995.004,000.003,835.003,895.003,895.00-2.50%254,900
Jul 8, 20253,955.004,005.003,935.003,995.003,995.000.50%191,600
Jul 7, 20253,930.003,985.003,920.003,975.003,975.002.05%140,700
Jul 4, 20253,905.003,910.003,830.003,895.003,895.00-0.51%124,800
Jul 3, 20253,945.003,975.003,895.003,915.003,915.00-0.51%208,100
Jul 2, 20253,925.003,990.003,905.003,935.003,935.000.13%324,300
Jul 1, 20253,855.003,945.003,825.003,930.003,930.000.64%112,000
Jun 30, 20253,925.003,955.003,905.003,905.003,905.000.51%126,900
Jun 27, 20253,830.003,895.003,820.003,885.003,885.000.78%167,800
Jun 26, 20253,830.003,895.003,790.003,855.003,855.000.78%129,700
Jun 25, 20253,840.003,870.003,810.003,825.003,825.00-0.39%100,000
Jun 24, 20253,845.003,885.003,825.003,840.003,840.000.92%97,900
Jun 23, 20253,735.003,845.003,735.003,805.003,805.001.47%161,400
Jun 20, 20253,820.003,830.003,735.003,750.003,750.00-1.83%616,400
Jun 19, 20253,790.003,845.003,750.003,820.003,820.001.46%160,500
Jun 18, 20253,740.003,810.003,705.003,765.003,765.000.53%178,600
Jun 17, 20253,750.003,815.003,720.003,745.003,745.00-1.06%199,200
Jun 16, 20253,780.003,810.003,750.003,785.003,785.00-0.26%243,400
Jun 13, 20253,900.003,900.003,765.003,795.003,795.00-3.44%248,700
Jun 12, 20253,920.003,960.003,890.003,930.003,930.00-0.63%125,900
Jun 11, 20253,955.003,965.003,940.003,955.003,955.000.64%111,500
Jun 10, 20253,900.003,955.003,840.003,930.003,930.00-0.13%113,800
Jun 9, 20253,960.003,975.003,895.003,935.003,935.001.16%124,800
Jun 6, 20253,885.003,920.003,865.003,890.003,890.000.65%147,600
Jun 5, 20253,795.003,865.003,785.003,865.003,865.001.05%108,900
Jun 4, 20253,785.003,825.003,785.003,825.003,825.001.19%98,800
Jun 3, 20253,800.003,830.003,770.003,780.003,780.00-0.26%131,400
Jun 2, 20253,780.003,790.003,735.003,790.003,790.001.07%116,800
May 30, 20253,680.003,770.003,645.003,750.003,750.001.76%213,700
May 29, 20253,665.003,700.003,650.003,685.003,685.00-0.14%109,700
May 28, 20253,740.003,740.003,670.003,690.003,690.00-0.27%101,100
May 27, 20253,700.003,710.003,655.003,700.003,700.000.82%80,500
May 26, 20253,650.003,720.003,645.003,670.003,670.001.38%120,100
May 23, 20253,600.003,645.003,585.003,620.003,620.000.42%85,000