Skip to main content
logo
Exit
Toei Animation Co.,Ltd. (TYO:4816)
Japan flag Japan · Delayed Price · Currency is JPY
3,315.00
+90.00 (2.79%)
Aug 5, 2025, 2:44 PM JST

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20253,245.003,305.003,240.003,295.00-2.17%108,900
Aug 4, 20253,220.003,250.003,195.003,225.003,225.00-1.07%309,100
Aug 1, 20253,265.003,320.003,210.003,260.003,260.00-1.21%456,800
Jul 31, 20253,320.003,400.003,210.003,300.003,300.001.23%662,800
Jul 30, 20253,275.003,275.003,195.003,260.003,260.000.77%283,600
Jul 29, 20253,225.003,245.003,205.003,235.003,235.000.15%137,900
Jul 28, 20253,310.003,325.003,220.003,230.003,230.00-0.92%225,300
Jul 25, 20253,305.003,315.003,245.003,260.003,260.00-0.46%164,700
Jul 24, 20253,290.003,320.003,265.003,275.003,275.00-0.76%188,300
Jul 23, 20253,310.003,315.003,235.003,300.003,300.000.92%206,100
Jul 22, 20253,315.003,345.003,265.003,270.003,270.00-1.51%155,400
Jul 18, 20253,400.003,410.003,315.003,320.003,320.00-1.92%171,600
Jul 17, 20253,390.003,400.003,350.003,385.003,385.00-0.15%182,100
Jul 16, 20253,250.003,470.003,250.003,390.003,390.004.15%665,000
Jul 15, 20253,280.003,280.003,235.003,255.003,255.00-0.31%162,700
Jul 14, 20253,345.003,360.003,250.003,265.003,265.00-1.21%187,000
Jul 11, 20253,300.003,325.003,255.003,305.003,305.001.07%228,200
Jul 10, 20253,315.003,320.003,245.003,270.003,270.00-0.46%188,900
Jul 9, 20253,265.003,285.003,245.003,285.003,285.000.92%145,100
Jul 8, 20253,285.003,290.003,225.003,255.003,255.00-0.91%116,400
Jul 7, 20253,245.003,295.003,245.003,285.003,285.001.55%125,100
Jul 4, 20253,240.003,280.003,225.003,235.003,235.00-178,500
Jul 3, 20253,220.003,250.003,215.003,235.003,235.00-0.15%162,600
Jul 2, 20253,300.003,315.003,220.003,240.003,240.00-1.52%179,800
Jul 1, 20253,315.003,380.003,270.003,290.003,290.000.15%239,800
Jun 30, 20253,225.003,330.003,225.003,285.003,285.002.18%335,600
Jun 27, 20253,230.003,230.003,185.003,215.003,215.000.16%136,400
Jun 26, 20253,255.003,275.003,190.003,210.003,210.00-0.47%216,600
Jun 25, 20253,260.003,265.003,205.003,225.003,225.00-1.23%132,400
Jun 24, 20253,275.003,295.003,240.003,265.003,265.00-0.15%125,400
Jun 23, 20253,230.003,280.003,170.003,270.003,270.001.87%163,300
Jun 20, 20253,260.003,295.003,185.003,210.003,210.00-1.53%362,400
Jun 19, 20253,260.003,305.003,225.003,260.003,260.00-152,500
Jun 18, 20253,205.003,340.003,205.003,260.003,260.001.56%230,200
Jun 17, 20253,255.003,255.003,200.003,210.003,210.00-1.83%179,800
Jun 16, 20253,235.003,290.003,150.003,270.003,270.00-1.06%406,000
Jun 13, 20253,310.003,355.003,270.003,305.003,305.00-143,700
Jun 12, 20253,290.003,320.003,265.003,305.003,305.000.92%159,400
Jun 11, 20253,325.003,330.003,260.003,275.003,275.00-0.30%180,500
Jun 10, 20253,280.003,330.003,265.003,285.003,285.000.92%224,700
Jun 9, 20253,240.003,285.003,205.003,255.003,255.001.88%295,600
Jun 6, 20253,190.003,200.003,150.003,195.003,195.000.16%247,600
Jun 5, 20253,090.003,225.003,075.003,190.003,190.004.25%477,500
Jun 4, 20253,040.003,065.003,030.003,060.003,060.000.99%225,100
Jun 3, 20253,060.003,080.003,020.003,030.003,030.00-0.98%321,500
Jun 2, 20253,195.003,220.003,040.003,060.003,060.00-2.08%665,300
May 30, 20253,050.003,180.003,045.003,125.003,125.002.46%413,700
May 29, 20253,065.003,075.003,040.003,050.003,050.00-0.16%221,300
May 28, 20253,150.003,160.003,055.003,055.003,055.00-2.55%358,000
May 27, 20253,150.003,185.003,115.003,135.003,135.00-0.32%288,700