Pixela Corporation (TYO:6731)
Japan · Delayed Price · Currency is JPY 88.00
+6.00 (7.32%)
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 | 85.00 | 90.00 | 83.00 | 88.00 | 88.00 | 7.32% | 23,517,500 |
| Jul 31, 2025 | 78.00 | 83.00 | 78.00 | 82.00 | 82.00 | 2.50% | 5,765,700 |
| Jul 30, 2025 | 81.00 | 81.00 | 76.00 | 80.00 | 80.00 | -1.23% | 7,316,500 |
| Jul 29, 2025 | 83.00 | 84.00 | 80.00 | 81.00 | 81.00 | -3.57% | 5,617,900 |
| Jul 28, 2025 | 89.00 | 91.00 | 83.00 | 84.00 | 84.00 | 2.44% | 21,752,000 |
| Jul 25, 2025 | 77.00 | 90.00 | 77.00 | 82.00 | 82.00 | 12.33% | 48,194,700 |
| Jul 24, 2025 | 77.00 | 78.00 | 72.00 | 73.00 | 73.00 | -7.59% | 12,167,300 |
| Jul 23, 2025 | 83.00 | 86.00 | 76.00 | 79.00 | 79.00 | -5.95% | 22,785,600 |
| Jul 22, 2025 | 68.00 | 94.00 | 63.00 | 84.00 | 84.00 | 23.53% | 94,063,800 |
| Jul 18, 2025 | 74.00 | 80.00 | 66.00 | 68.00 | 68.00 | - | 46,671,400 |
| Jul 17, 2025 | 88.00 | 91.00 | 66.00 | 68.00 | 68.00 | -16.05% | 56,482,000 |
| Jul 16, 2025 | 107.00 | 127.00 | 81.00 | 81.00 | 81.00 | -27.68% | 62,941,600 |
| Jul 15, 2025 | 103.00 | 139.00 | 95.00 | 112.00 | 112.00 | -3.45% | 95,629,500 |
| Jul 14, 2025 | 105.00 | 117.00 | 94.00 | 116.00 | 116.00 | 27.47% | 78,608,900 |
| Jul 11, 2025 | 60.00 | 91.00 | 57.00 | 91.00 | 91.00 | 46.77% | 103,541,100 |
| Jul 10, 2025 | 57.00 | 70.00 | 53.00 | 62.00 | 62.00 | 34.78% | 98,090,100 |
| Jul 9, 2025 | 47.00 | 49.00 | 44.00 | 46.00 | 46.00 | -2.13% | 9,898,300 |
| Jul 8, 2025 | 42.00 | 49.00 | 42.00 | 47.00 | 47.00 | 11.90% | 11,563,500 |
| Jul 7, 2025 | 41.00 | 45.00 | 40.00 | 42.00 | 42.00 | - | 9,394,400 |
| Jul 4, 2025 | 47.00 | 48.00 | 42.00 | 42.00 | 42.00 | -4.55% | 8,737,000 |
| Jul 3, 2025 | 53.00 | 53.00 | 40.00 | 44.00 | 44.00 | -24.14% | 33,468,600 |
| Jul 2, 2025 | 42.00 | 59.00 | 39.00 | 58.00 | 58.00 | 38.10% | 43,833,600 |
| Jul 1, 2025 | 60.00 | 62.00 | 39.00 | 42.00 | 42.00 | -16.00% | 49,292,300 |
| Jun 30, 2025 | 43.00 | 50.00 | 40.00 | 50.00 | 50.00 | 28.21% | 21,529,400 |
| Jun 27, 2025 | 38.00 | 39.00 | 37.00 | 39.00 | 39.00 | 8.33% | 6,699,400 |
| Jun 26, 2025 | 36.00 | 38.00 | 35.00 | 36.00 | 36.00 | -2.70% | 5,519,000 |
| Jun 25, 2025 | 35.00 | 39.00 | 35.00 | 37.00 | 37.00 | 8.82% | 9,271,600 |
| Jun 24, 2025 | 33.00 | 36.00 | 32.00 | 34.00 | 34.00 | 3.03% | 4,466,000 |
| Jun 23, 2025 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | -2.94% | 2,801,400 |
| Jun 20, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 2,959,800 |
| Jun 19, 2025 | 38.00 | 38.00 | 33.00 | 34.00 | 34.00 | -10.53% | 5,652,500 |
| Jun 18, 2025 | 35.00 | 39.00 | 35.00 | 38.00 | 38.00 | 8.57% | 12,755,200 |
| Jun 17, 2025 | 35.00 | 36.00 | 33.00 | 35.00 | 35.00 | - | 3,921,900 |
| Jun 16, 2025 | 33.00 | 36.00 | 32.00 | 35.00 | 35.00 | 9.38% | 8,040,900 |
| Jun 13, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 434,800 |
| Jun 12, 2025 | 33.00 | 34.00 | 32.00 | 32.00 | 32.00 | - | 1,255,600 |
| Jun 11, 2025 | 31.00 | 33.00 | 30.00 | 32.00 | 32.00 | 6.67% | 3,617,000 |
| Jun 10, 2025 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 307,000 |
| Jun 9, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 587,000 |
| Jun 6, 2025 | 31.00 | 32.00 | 30.00 | 30.00 | 30.00 | -3.23% | 840,600 |
| Jun 5, 2025 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 232,400 |
| Jun 4, 2025 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 181,100 |
| Jun 3, 2025 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 401,400 |
| Jun 2, 2025 | 31.00 | 32.00 | 30.00 | 32.00 | 32.00 | 3.23% | 766,200 |
| May 30, 2025 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 434,100 |
| May 29, 2025 | 31.00 | 32.00 | 30.00 | 32.00 | 32.00 | 3.23% | 720,600 |
| May 28, 2025 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 1,576,500 |
| May 27, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 379,900 |
| May 26, 2025 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 235,800 |
| May 23, 2025 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 450,200 |