Oki Electric Industry Co., Ltd. (TYO:6703)
Japan · Delayed Price · Currency is JPY 1,594.00
+14.00 (0.89%)
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 | 1,577.00 | 1,599.00 | 1,570.00 | 1,594.00 | 1,594.00 | 0.89% | 466,500 |
| Jul 31, 2025 | 1,550.00 | 1,580.00 | 1,541.00 | 1,580.00 | 1,580.00 | 0.89% | 600,200 |
| Jul 30, 2025 | 1,550.00 | 1,567.00 | 1,540.00 | 1,566.00 | 1,566.00 | 0.71% | 470,100 |
| Jul 29, 2025 | 1,551.00 | 1,560.00 | 1,536.00 | 1,555.00 | 1,555.00 | -0.06% | 455,900 |
| Jul 28, 2025 | 1,576.00 | 1,583.00 | 1,552.00 | 1,556.00 | 1,556.00 | -1.46% | 567,600 |
| Jul 25, 2025 | 1,548.00 | 1,594.00 | 1,542.00 | 1,579.00 | 1,579.00 | 1.74% | 666,400 |
| Jul 24, 2025 | 1,570.00 | 1,571.00 | 1,548.00 | 1,552.00 | 1,552.00 | -0.39% | 626,200 |
| Jul 23, 2025 | 1,561.00 | 1,587.00 | 1,550.00 | 1,558.00 | 1,558.00 | 0.65% | 651,900 |
| Jul 22, 2025 | 1,550.00 | 1,567.00 | 1,531.00 | 1,548.00 | 1,548.00 | 0.52% | 454,400 |
| Jul 18, 2025 | 1,565.00 | 1,566.00 | 1,536.00 | 1,540.00 | 1,540.00 | -0.58% | 452,100 |
| Jul 17, 2025 | 1,548.00 | 1,565.00 | 1,540.00 | 1,549.00 | 1,549.00 | -0.39% | 530,800 |
| Jul 16, 2025 | 1,589.00 | 1,593.00 | 1,550.00 | 1,555.00 | 1,555.00 | -2.08% | 474,400 |
| Jul 15, 2025 | 1,580.00 | 1,594.00 | 1,568.00 | 1,588.00 | 1,588.00 | 0.06% | 414,300 |
| Jul 14, 2025 | 1,588.00 | 1,593.00 | 1,569.00 | 1,587.00 | 1,587.00 | -0.13% | 503,400 |
| Jul 11, 2025 | 1,618.00 | 1,629.00 | 1,587.00 | 1,589.00 | 1,589.00 | -0.50% | 694,100 |
| Jul 10, 2025 | 1,607.00 | 1,614.00 | 1,585.00 | 1,597.00 | 1,597.00 | 0.44% | 542,500 |
| Jul 9, 2025 | 1,599.00 | 1,609.00 | 1,582.00 | 1,590.00 | 1,590.00 | 0.13% | 558,300 |
| Jul 8, 2025 | 1,555.00 | 1,610.00 | 1,552.00 | 1,588.00 | 1,588.00 | 3.79% | 1,009,900 |
| Jul 7, 2025 | 1,546.00 | 1,550.00 | 1,520.00 | 1,530.00 | 1,530.00 | -0.78% | 605,200 |
| Jul 4, 2025 | 1,585.00 | 1,585.00 | 1,542.00 | 1,542.00 | 1,542.00 | -2.41% | 468,800 |
| Jul 3, 2025 | 1,593.00 | 1,596.00 | 1,566.00 | 1,580.00 | 1,580.00 | -0.82% | 553,500 |
| Jul 2, 2025 | 1,573.00 | 1,610.00 | 1,571.00 | 1,593.00 | 1,593.00 | -0.44% | 698,200 |
| Jul 1, 2025 | 1,605.00 | 1,618.00 | 1,585.00 | 1,600.00 | 1,600.00 | -0.62% | 721,200 |
| Jun 30, 2025 | 1,664.00 | 1,690.00 | 1,609.00 | 1,610.00 | 1,610.00 | 1.07% | 1,271,800 |
| Jun 27, 2025 | 1,585.00 | 1,595.00 | 1,568.00 | 1,593.00 | 1,593.00 | 1.14% | 626,400 |
| Jun 26, 2025 | 1,565.00 | 1,589.00 | 1,560.00 | 1,575.00 | 1,575.00 | 1.88% | 726,300 |
| Jun 25, 2025 | 1,546.00 | 1,560.00 | 1,510.00 | 1,546.00 | 1,546.00 | 0.72% | 872,300 |
| Jun 24, 2025 | 1,571.00 | 1,577.00 | 1,525.00 | 1,535.00 | 1,535.00 | -1.98% | 828,900 |
| Jun 23, 2025 | 1,555.00 | 1,594.00 | 1,548.00 | 1,566.00 | 1,566.00 | 1.29% | 672,900 |
| Jun 20, 2025 | 1,565.00 | 1,575.00 | 1,544.00 | 1,546.00 | 1,546.00 | -1.90% | 1,144,300 |
| Jun 19, 2025 | 1,571.00 | 1,582.00 | 1,560.00 | 1,576.00 | 1,576.00 | 0.77% | 443,800 |
| Jun 18, 2025 | 1,578.00 | 1,590.00 | 1,559.00 | 1,564.00 | 1,564.00 | -1.94% | 518,300 |
| Jun 17, 2025 | 1,597.00 | 1,597.00 | 1,566.00 | 1,595.00 | 1,595.00 | 0.95% | 778,500 |
| Jun 16, 2025 | 1,550.00 | 1,589.00 | 1,542.00 | 1,580.00 | 1,580.00 | 3.88% | 1,226,200 |
| Jun 13, 2025 | 1,520.00 | 1,530.00 | 1,503.00 | 1,521.00 | 1,521.00 | -1.93% | 1,122,000 |
| Jun 12, 2025 | 1,530.00 | 1,551.00 | 1,519.00 | 1,551.00 | 1,551.00 | 1.11% | 844,600 |
| Jun 11, 2025 | 1,500.00 | 1,550.00 | 1,486.00 | 1,534.00 | 1,534.00 | 3.65% | 1,420,700 |
| Jun 10, 2025 | 1,487.00 | 1,512.00 | 1,471.00 | 1,480.00 | 1,480.00 | 0.48% | 1,154,600 |
| Jun 9, 2025 | 1,471.00 | 1,519.00 | 1,466.00 | 1,473.00 | 1,473.00 | 0.48% | 733,200 |
| Jun 6, 2025 | 1,468.00 | 1,479.00 | 1,457.00 | 1,466.00 | 1,466.00 | -0.68% | 1,017,300 |
| Jun 5, 2025 | 1,495.00 | 1,519.00 | 1,470.00 | 1,476.00 | 1,476.00 | -2.83% | 1,190,600 |
| Jun 4, 2025 | 1,517.00 | 1,558.00 | 1,481.00 | 1,519.00 | 1,519.00 | -0.46% | 2,739,600 |
| Jun 3, 2025 | 1,385.00 | 1,546.00 | 1,376.00 | 1,526.00 | 1,526.00 | 10.74% | 3,439,800 |
| Jun 2, 2025 | 1,386.00 | 1,392.00 | 1,366.00 | 1,378.00 | 1,378.00 | -0.29% | 532,900 |
| May 30, 2025 | 1,364.00 | 1,390.00 | 1,345.00 | 1,382.00 | 1,382.00 | 0.44% | 1,147,100 |
| May 29, 2025 | 1,395.00 | 1,398.00 | 1,363.00 | 1,376.00 | 1,376.00 | -0.29% | 604,900 |
| May 28, 2025 | 1,363.00 | 1,390.00 | 1,357.00 | 1,380.00 | 1,380.00 | 3.45% | 761,700 |
| May 27, 2025 | 1,336.00 | 1,341.00 | 1,326.00 | 1,334.00 | 1,334.00 | -0.07% | 381,100 |
| May 26, 2025 | 1,360.00 | 1,362.00 | 1,325.00 | 1,335.00 | 1,335.00 | -1.55% | 626,900 |
| May 23, 2025 | 1,316.00 | 1,376.00 | 1,307.00 | 1,356.00 | 1,356.00 | 2.11% | 1,097,100 |