Skip to main content
logo
Takeda Pharmaceutical Company Limited (TYO:4502)
Japan flag Japan · Delayed Price · Currency is JPY
4,239.00
+25.00 (0.59%)
Aug 6, 2025, 3:30 PM JST

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 20254,219.004,281.004,218.004,239.004,239.000.59%4,597,000
Aug 5, 20254,218.004,224.004,194.004,214.004,214.00-0.12%4,183,700
Aug 4, 20254,226.004,235.004,190.004,219.004,219.000.05%3,493,300
Aug 1, 20254,195.004,225.004,177.004,217.004,217.000.40%7,018,200
Jul 31, 20254,159.004,245.004,148.004,200.004,200.00-2.23%12,054,500
Jul 30, 20254,290.004,297.004,258.004,296.004,296.000.23%3,656,300
Jul 29, 20254,260.004,291.004,249.004,286.004,286.00-0.44%4,228,700
Jul 28, 20254,303.004,321.004,296.004,305.004,305.00-0.51%3,576,700
Jul 25, 20254,340.004,349.004,313.004,327.004,327.00-0.53%3,049,100
Jul 24, 20254,360.004,388.004,342.004,350.004,350.000.12%4,701,400
Jul 23, 20254,300.004,353.004,290.004,345.004,345.002.12%5,580,300
Jul 22, 20254,300.004,303.004,241.004,255.004,255.00-1.98%5,217,000
Jul 18, 20254,410.004,412.004,332.004,341.004,341.00-1.61%3,247,900
Jul 17, 20254,400.004,412.004,377.004,412.004,412.000.85%3,718,800
Jul 16, 20254,401.004,416.004,368.004,375.004,375.00-1.57%3,840,500
Jul 15, 20254,435.004,474.004,408.004,445.004,445.001.93%6,350,000
Jul 14, 20254,338.004,383.004,329.004,361.004,361.00-0.39%2,425,100
Jul 11, 20254,350.004,400.004,334.004,378.004,378.000.97%3,776,400
Jul 10, 20254,416.004,421.004,328.004,336.004,336.00-2.12%5,770,500
Jul 9, 20254,395.004,432.004,372.004,430.004,430.000.84%3,326,000
Jul 8, 20254,380.004,414.004,360.004,393.004,393.00-0.43%3,882,300
Jul 7, 20254,447.004,458.004,401.004,412.004,412.00-0.63%2,523,600
Jul 4, 20254,448.004,452.004,414.004,440.004,440.000.38%2,029,200
Jul 3, 20254,420.004,423.004,381.004,423.004,423.00-0.34%2,750,900
Jul 2, 20254,427.004,453.004,404.004,438.004,438.001.00%4,178,700
Jul 1, 20254,444.004,458.004,362.004,394.004,394.00-0.70%3,359,600
Jun 30, 20254,352.004,431.004,350.004,425.004,425.001.35%5,334,000
Jun 27, 20254,392.004,394.004,354.004,366.004,366.000.21%4,553,700
Jun 26, 20254,348.004,365.004,340.004,357.004,357.000.02%2,947,000
Jun 25, 20254,364.004,367.004,323.004,356.004,356.00-0.21%2,829,600
Jun 24, 20254,328.004,371.004,316.004,365.004,365.001.89%2,953,600
Jun 23, 20254,285.004,293.004,248.004,284.004,284.00-0.09%2,241,800
Jun 20, 20254,301.004,314.004,288.004,288.004,288.00-0.23%5,112,500
Jun 19, 20254,316.004,327.004,276.004,298.004,298.00-0.81%2,383,800
Jun 18, 20254,320.004,347.004,319.004,333.004,333.00-0.28%3,214,800
Jun 17, 20254,319.004,358.004,319.004,345.004,345.000.21%3,387,700
Jun 16, 20254,390.004,402.004,336.004,336.004,336.00-0.30%3,154,700
Jun 13, 20254,368.004,377.004,322.004,349.004,349.00-0.59%4,191,600
Jun 12, 20254,374.004,389.004,353.004,375.004,375.000.09%2,673,800
Jun 11, 20254,400.004,442.004,347.004,371.004,371.000.14%3,614,100
Jun 10, 20254,320.004,367.004,317.004,365.004,365.000.67%2,641,900
Jun 9, 20254,340.004,367.004,331.004,336.004,336.000.95%2,931,400
Jun 6, 20254,322.004,328.004,287.004,295.004,295.000.49%2,367,700
Jun 5, 20254,282.004,305.004,257.004,274.004,274.00-0.19%2,395,500
Jun 4, 20254,300.004,310.004,272.004,282.004,282.00-0.14%3,588,000
Jun 3, 20254,280.004,300.004,257.004,288.004,288.000.28%2,997,600
Jun 2, 20254,270.004,297.004,235.004,276.004,276.00-0.88%3,780,000
May 30, 20254,260.004,325.004,235.004,314.004,314.001.46%7,363,000
May 29, 20254,235.004,266.004,229.004,252.004,252.000.71%3,389,200
May 28, 20254,231.004,258.004,212.004,222.004,222.000.52%3,365,000