JX Advanced Metals Corporation (TYO:5016)
Japan · Delayed Price · Currency is JPY 996.10
+14.10 (1.44%)
Aug 8, 2025, 3:30 PM JST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 980.00 | 1,000.00 | 979.40 | 999.90 | - | 1.82% | 8,564,800 |
| Aug 7, 2025 | 962.80 | 984.00 | 962.10 | 982.00 | 982.00 | 0.72% | 16,432,900 |
| Aug 6, 2025 | 957.10 | 987.30 | 950.00 | 975.00 | 975.00 | 10.17% | 53,586,500 |
| Aug 5, 2025 | 876.40 | 889.80 | 875.30 | 885.00 | 885.00 | 1.77% | 7,039,800 |
| Aug 4, 2025 | 867.00 | 875.50 | 864.50 | 869.60 | 869.60 | -1.70% | 4,466,600 |
| Aug 1, 2025 | 886.00 | 895.00 | 881.50 | 884.60 | 884.60 | -0.91% | 6,361,300 |
| Jul 31, 2025 | 884.90 | 894.00 | 871.40 | 892.70 | 892.70 | 0.59% | 9,028,000 |
| Jul 30, 2025 | 864.50 | 887.90 | 858.30 | 887.50 | 887.50 | 2.78% | 6,675,300 |
| Jul 29, 2025 | 871.00 | 871.00 | 860.90 | 863.50 | 863.50 | -1.54% | 4,077,800 |
| Jul 28, 2025 | 880.00 | 884.70 | 869.60 | 877.00 | 877.00 | -1.02% | 4,628,800 |
| Jul 25, 2025 | 880.00 | 895.00 | 879.50 | 886.00 | 886.00 | 0.81% | 9,427,500 |
| Jul 24, 2025 | 861.00 | 879.40 | 856.10 | 878.90 | 878.90 | 1.93% | 9,601,000 |
| Jul 23, 2025 | 849.70 | 872.60 | 849.60 | 862.30 | 862.30 | 1.49% | 12,245,900 |
| Jul 22, 2025 | 843.00 | 850.00 | 840.30 | 849.60 | 849.60 | 1.64% | 4,514,800 |
| Jul 18, 2025 | 830.00 | 846.70 | 826.70 | 835.90 | 835.90 | 0.47% | 4,616,700 |
| Jul 17, 2025 | 835.20 | 836.50 | 824.20 | 832.00 | 832.00 | -1.56% | 4,326,600 |
| Jul 16, 2025 | 839.00 | 849.90 | 835.00 | 845.20 | 845.20 | 0.62% | 5,030,800 |
| Jul 15, 2025 | 839.90 | 843.00 | 834.00 | 840.00 | 840.00 | -0.27% | 4,068,400 |
| Jul 14, 2025 | 845.00 | 848.20 | 836.00 | 842.30 | 842.30 | -0.57% | 4,061,600 |
| Jul 11, 2025 | 840.00 | 850.00 | 835.00 | 847.10 | 847.10 | 0.62% | 9,464,300 |
| Jul 10, 2025 | 821.70 | 847.00 | 813.20 | 841.90 | 841.90 | 1.83% | 8,879,200 |
| Jul 9, 2025 | 845.10 | 847.90 | 826.80 | 826.80 | 826.80 | 0.35% | 7,972,500 |
| Jul 8, 2025 | 800.30 | 829.80 | 798.90 | 823.90 | 823.90 | 2.12% | 4,619,100 |
| Jul 7, 2025 | 814.20 | 818.70 | 805.40 | 806.80 | 806.80 | -1.48% | 3,202,500 |
| Jul 4, 2025 | 838.00 | 842.10 | 815.90 | 818.90 | 818.90 | -2.86% | 5,805,500 |
| Jul 3, 2025 | 825.00 | 844.00 | 823.30 | 843.00 | 843.00 | 3.54% | 13,604,700 |
| Jul 2, 2025 | 816.00 | 825.80 | 807.00 | 814.20 | 814.20 | -1.07% | 6,127,000 |
| Jul 1, 2025 | 810.00 | 826.00 | 800.10 | 823.00 | 823.00 | 1.98% | 6,010,200 |
| Jun 30, 2025 | 810.00 | 822.50 | 804.40 | 807.00 | 807.00 | -0.37% | 7,449,900 |
| Jun 27, 2025 | 793.70 | 813.00 | 789.20 | 810.00 | 810.00 | 2.77% | 8,493,900 |
| Jun 26, 2025 | 780.20 | 792.00 | 780.20 | 788.20 | 788.20 | 0.22% | 3,530,600 |
| Jun 25, 2025 | 796.00 | 800.90 | 779.90 | 786.50 | 786.50 | -1.23% | 4,007,800 |
| Jun 24, 2025 | 772.00 | 796.30 | 765.10 | 796.30 | 796.30 | 4.08% | 4,345,800 |
| Jun 23, 2025 | 777.00 | 777.90 | 762.10 | 765.10 | 765.10 | -2.06% | 2,806,100 |
| Jun 20, 2025 | 787.00 | 792.70 | 781.20 | 781.20 | 781.20 | -0.89% | 5,279,700 |
| Jun 19, 2025 | 790.30 | 793.10 | 781.20 | 788.20 | 788.20 | -0.76% | 2,792,900 |
| Jun 18, 2025 | 785.30 | 804.80 | 784.10 | 794.20 | 794.20 | 0.66% | 5,837,900 |
| Jun 17, 2025 | 765.20 | 789.00 | 764.00 | 789.00 | 789.00 | 2.96% | 4,258,000 |
| Jun 16, 2025 | 770.90 | 772.40 | 754.60 | 766.30 | 766.30 | 0.43% | 3,158,400 |
| Jun 13, 2025 | 785.60 | 785.60 | 761.20 | 763.00 | 763.00 | -2.29% | 3,766,200 |
| Jun 12, 2025 | 781.50 | 793.60 | 768.30 | 780.90 | 780.90 | -0.14% | 4,818,700 |
| Jun 11, 2025 | 779.80 | 783.00 | 769.10 | 782.00 | 782.00 | 1.27% | 3,882,800 |
| Jun 10, 2025 | 750.00 | 778.80 | 749.90 | 772.20 | 772.20 | 3.25% | 6,323,000 |
| Jun 9, 2025 | 746.80 | 752.10 | 737.30 | 747.90 | 747.90 | 0.12% | 4,350,500 |
| Jun 6, 2025 | 764.40 | 766.20 | 743.00 | 747.00 | 747.00 | -2.29% | 5,936,700 |
| Jun 5, 2025 | 760.20 | 769.60 | 760.20 | 764.50 | 764.50 | 0.09% | 3,263,200 |
| Jun 4, 2025 | 765.00 | 770.00 | 760.20 | 763.80 | 763.80 | -0.16% | 3,986,600 |
| Jun 3, 2025 | 774.00 | 774.40 | 765.00 | 765.00 | 765.00 | -0.73% | 3,563,100 |
| Jun 2, 2025 | 780.00 | 781.20 | 770.10 | 770.60 | 770.60 | -1.81% | 4,508,500 |
| May 30, 2025 | 789.60 | 792.20 | 784.60 | 784.80 | 784.80 | -0.95% | 7,165,000 |