Amada Co., Ltd. (TYO:6113)
Japan · Delayed Price · Currency is JPY 1,716.50
+10.00 (0.59%)
Aug 1, 2025, 3:30 PM JST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,710.00 | 1,732.50 | 1,704.50 | 1,716.50 | 1,716.50 | 0.59% | 1,352,700 |
| Jul 31, 2025 | 1,697.50 | 1,707.50 | 1,690.00 | 1,706.50 | 1,706.50 | 0.38% | 1,187,700 |
| Jul 30, 2025 | 1,687.50 | 1,700.00 | 1,680.50 | 1,700.00 | 1,700.00 | 0.38% | 913,600 |
| Jul 29, 2025 | 1,695.00 | 1,707.00 | 1,689.00 | 1,693.50 | 1,693.50 | -0.99% | 1,026,600 |
| Jul 28, 2025 | 1,696.50 | 1,712.50 | 1,693.50 | 1,710.50 | 1,710.50 | 0.91% | 935,200 |
| Jul 25, 2025 | 1,703.00 | 1,706.50 | 1,691.00 | 1,695.00 | 1,695.00 | -0.88% | 1,187,200 |
| Jul 24, 2025 | 1,707.00 | 1,719.00 | 1,699.50 | 1,710.00 | 1,710.00 | 1.30% | 1,948,000 |
| Jul 23, 2025 | 1,651.50 | 1,700.00 | 1,649.00 | 1,688.00 | 1,688.00 | 4.88% | 2,788,400 |
| Jul 22, 2025 | 1,615.00 | 1,628.00 | 1,606.50 | 1,609.50 | 1,609.50 | -0.16% | 1,064,100 |
| Jul 18, 2025 | 1,615.00 | 1,624.50 | 1,609.00 | 1,612.00 | 1,612.00 | 0.03% | 947,400 |
| Jul 17, 2025 | 1,597.00 | 1,614.50 | 1,594.00 | 1,611.50 | 1,611.50 | 0.40% | 976,400 |
| Jul 16, 2025 | 1,607.50 | 1,613.00 | 1,592.50 | 1,605.00 | 1,605.00 | -0.43% | 814,900 |
| Jul 15, 2025 | 1,611.00 | 1,621.00 | 1,604.50 | 1,612.00 | 1,612.00 | 0.09% | 777,400 |
| Jul 14, 2025 | 1,594.00 | 1,616.50 | 1,586.00 | 1,610.50 | 1,610.50 | 1.00% | 936,100 |
| Jul 11, 2025 | 1,609.00 | 1,609.00 | 1,589.50 | 1,594.50 | 1,594.50 | 0.98% | 982,900 |
| Jul 10, 2025 | 1,594.00 | 1,599.00 | 1,573.50 | 1,579.00 | 1,579.00 | -1.40% | 1,706,300 |
| Jul 9, 2025 | 1,590.00 | 1,608.00 | 1,583.50 | 1,601.50 | 1,601.50 | 1.10% | 1,102,100 |
| Jul 8, 2025 | 1,569.50 | 1,586.50 | 1,559.50 | 1,584.00 | 1,584.00 | 0.28% | 1,376,000 |
| Jul 7, 2025 | 1,582.00 | 1,590.00 | 1,574.00 | 1,579.50 | 1,579.50 | -0.32% | 915,700 |
| Jul 4, 2025 | 1,590.00 | 1,590.00 | 1,574.00 | 1,584.50 | 1,584.50 | 0.13% | 858,900 |
| Jul 3, 2025 | 1,575.50 | 1,593.00 | 1,568.00 | 1,582.50 | 1,582.50 | 0.16% | 1,716,400 |
| Jul 2, 2025 | 1,573.00 | 1,586.50 | 1,559.00 | 1,580.00 | 1,580.00 | -0.54% | 1,747,400 |
| Jul 1, 2025 | 1,571.00 | 1,592.50 | 1,568.00 | 1,588.50 | 1,588.50 | 0.83% | 1,836,600 |
| Jun 30, 2025 | 1,596.50 | 1,602.50 | 1,572.00 | 1,575.50 | 1,575.50 | -0.22% | 1,623,300 |
| Jun 27, 2025 | 1,584.00 | 1,595.00 | 1,574.50 | 1,579.00 | 1,579.00 | 0.83% | 1,487,400 |
| Jun 26, 2025 | 1,546.00 | 1,568.00 | 1,543.50 | 1,566.00 | 1,566.00 | 1.56% | 1,119,800 |
| Jun 25, 2025 | 1,540.00 | 1,551.00 | 1,535.50 | 1,542.00 | 1,542.00 | -0.06% | 1,000,500 |
| Jun 24, 2025 | 1,558.00 | 1,569.00 | 1,543.00 | 1,543.00 | 1,543.00 | -0.26% | 1,194,500 |
| Jun 23, 2025 | 1,565.00 | 1,573.00 | 1,536.50 | 1,547.00 | 1,547.00 | -2.15% | 2,359,200 |
| Jun 20, 2025 | 1,538.50 | 1,605.00 | 1,536.50 | 1,581.00 | 1,581.00 | 4.43% | 3,925,300 |
| Jun 19, 2025 | 1,531.00 | 1,537.00 | 1,505.50 | 1,514.00 | 1,514.00 | -0.62% | 1,310,300 |
| Jun 18, 2025 | 1,515.00 | 1,532.00 | 1,506.00 | 1,523.50 | 1,523.50 | -0.23% | 1,787,600 |
| Jun 17, 2025 | 1,531.50 | 1,539.50 | 1,524.50 | 1,527.00 | 1,527.00 | -0.65% | 1,156,800 |
| Jun 16, 2025 | 1,513.00 | 1,540.00 | 1,504.50 | 1,537.00 | 1,537.00 | 2.50% | 2,017,300 |
| Jun 13, 2025 | 1,493.00 | 1,506.00 | 1,474.50 | 1,499.50 | 1,499.50 | 1.01% | 1,987,500 |
| Jun 12, 2025 | 1,499.50 | 1,508.00 | 1,477.50 | 1,484.50 | 1,484.50 | -0.30% | 954,300 |
| Jun 11, 2025 | 1,488.00 | 1,492.50 | 1,473.50 | 1,489.00 | 1,489.00 | 0.71% | 1,102,100 |
| Jun 10, 2025 | 1,478.50 | 1,485.50 | 1,469.00 | 1,478.50 | 1,478.50 | 0.78% | 857,400 |
| Jun 9, 2025 | 1,475.00 | 1,478.00 | 1,465.00 | 1,467.00 | 1,467.00 | -0.24% | 563,000 |
| Jun 6, 2025 | 1,468.50 | 1,474.50 | 1,461.50 | 1,470.50 | 1,470.50 | -0.34% | 1,175,500 |
| Jun 5, 2025 | 1,478.00 | 1,486.50 | 1,468.50 | 1,475.50 | 1,475.50 | -1.11% | 1,242,800 |
| Jun 4, 2025 | 1,493.00 | 1,504.50 | 1,486.00 | 1,492.00 | 1,492.00 | -0.13% | 1,223,100 |
| Jun 3, 2025 | 1,488.00 | 1,504.00 | 1,482.00 | 1,494.00 | 1,494.00 | 0.61% | 1,513,900 |
| Jun 2, 2025 | 1,468.50 | 1,486.50 | 1,460.50 | 1,485.00 | 1,485.00 | 0.24% | 1,203,800 |
| May 30, 2025 | 1,473.50 | 1,481.50 | 1,465.00 | 1,481.50 | 1,481.50 | -0.77% | 1,951,900 |
| May 29, 2025 | 1,470.50 | 1,498.50 | 1,463.00 | 1,493.00 | 1,493.00 | 1.46% | 1,293,900 |
| May 28, 2025 | 1,477.00 | 1,485.00 | 1,465.00 | 1,471.50 | 1,471.50 | 1.41% | 1,454,700 |
| May 27, 2025 | 1,453.50 | 1,456.00 | 1,442.00 | 1,451.00 | 1,451.00 | -0.07% | 1,099,300 |
| May 26, 2025 | 1,464.00 | 1,466.50 | 1,448.50 | 1,452.00 | 1,452.00 | -0.03% | 1,255,400 |
| May 23, 2025 | 1,446.50 | 1,462.00 | 1,435.50 | 1,452.50 | 1,452.50 | 1.82% | 1,344,700 |