Alps Alpine Co., Ltd. (TYO:6770)
Japan · Delayed Price · Currency is JPY 1,680.50
+7.50 (0.45%)
Aug 13, 2025, 3:30 PM JST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1,675.00 | 1,685.00 | 1,666.00 | 1,673.00 | 1,673.00 | -0.12% | 1,072,600 |
| Aug 8, 2025 | 1,647.00 | 1,675.00 | 1,641.50 | 1,675.00 | 1,675.00 | 1.82% | 1,233,700 |
| Aug 7, 2025 | 1,628.50 | 1,658.50 | 1,621.50 | 1,645.00 | 1,645.00 | 0.98% | 956,700 |
| Aug 6, 2025 | 1,626.00 | 1,632.50 | 1,611.00 | 1,629.00 | 1,629.00 | 0.18% | 1,192,000 |
| Aug 5, 2025 | 1,602.00 | 1,642.50 | 1,596.00 | 1,626.00 | 1,626.00 | 0.77% | 1,224,700 |
| Aug 4, 2025 | 1,578.00 | 1,613.50 | 1,570.00 | 1,613.50 | 1,613.50 | -0.68% | 1,110,700 |
| Aug 1, 2025 | 1,619.00 | 1,647.00 | 1,609.50 | 1,624.50 | 1,624.50 | 1.53% | 2,209,600 |
| Jul 31, 2025 | 1,582.00 | 1,610.00 | 1,577.00 | 1,600.00 | 1,600.00 | 1.14% | 1,338,400 |
| Jul 30, 2025 | 1,560.00 | 1,583.50 | 1,554.50 | 1,582.00 | 1,582.00 | 0.86% | 1,015,700 |
| Jul 29, 2025 | 1,572.00 | 1,576.50 | 1,560.50 | 1,568.50 | 1,568.50 | -1.04% | 858,000 |
| Jul 28, 2025 | 1,569.00 | 1,589.50 | 1,564.00 | 1,585.00 | 1,585.00 | 0.89% | 769,500 |
| Jul 25, 2025 | 1,578.50 | 1,579.00 | 1,554.00 | 1,571.00 | 1,571.00 | -0.35% | 797,800 |
| Jul 24, 2025 | 1,580.00 | 1,587.00 | 1,563.50 | 1,576.50 | 1,576.50 | 0.35% | 1,080,900 |
| Jul 23, 2025 | 1,505.00 | 1,578.00 | 1,495.50 | 1,571.00 | 1,571.00 | 6.51% | 1,837,400 |
| Jul 22, 2025 | 1,496.00 | 1,506.50 | 1,467.00 | 1,475.00 | 1,475.00 | -1.57% | 785,900 |
| Jul 18, 2025 | 1,508.00 | 1,509.00 | 1,490.50 | 1,498.50 | 1,498.50 | 0.07% | 658,400 |
| Jul 17, 2025 | 1,487.00 | 1,497.50 | 1,479.50 | 1,497.50 | 1,497.50 | 0.34% | 583,600 |
| Jul 16, 2025 | 1,510.00 | 1,515.50 | 1,492.50 | 1,492.50 | 1,492.50 | -1.55% | 903,500 |
| Jul 15, 2025 | 1,520.00 | 1,526.50 | 1,510.00 | 1,516.00 | 1,516.00 | -0.23% | 665,500 |
| Jul 14, 2025 | 1,541.50 | 1,547.00 | 1,517.00 | 1,519.50 | 1,519.50 | -1.81% | 708,100 |
| Jul 11, 2025 | 1,532.00 | 1,551.50 | 1,523.50 | 1,547.50 | 1,547.50 | 1.28% | 905,500 |
| Jul 10, 2025 | 1,539.50 | 1,541.50 | 1,522.00 | 1,528.00 | 1,528.00 | -0.55% | 785,900 |
| Jul 9, 2025 | 1,525.50 | 1,546.50 | 1,524.00 | 1,536.50 | 1,536.50 | 1.86% | 976,900 |
| Jul 8, 2025 | 1,488.50 | 1,524.50 | 1,487.00 | 1,508.50 | 1,508.50 | 2.06% | 1,219,100 |
| Jul 7, 2025 | 1,496.00 | 1,498.00 | 1,468.00 | 1,478.00 | 1,478.00 | -1.34% | 572,800 |
| Jul 4, 2025 | 1,518.50 | 1,522.50 | 1,496.50 | 1,498.00 | 1,498.00 | -1.22% | 684,100 |
| Jul 3, 2025 | 1,505.00 | 1,525.50 | 1,497.00 | 1,516.50 | 1,516.50 | 0.80% | 1,650,300 |
| Jul 2, 2025 | 1,496.50 | 1,508.00 | 1,487.00 | 1,504.50 | 1,504.50 | -1.12% | 1,620,000 |
| Jul 1, 2025 | 1,528.00 | 1,541.50 | 1,516.00 | 1,521.50 | 1,521.50 | -2.00% | 1,408,100 |
| Jun 30, 2025 | 1,576.50 | 1,580.50 | 1,542.00 | 1,552.50 | 1,552.50 | -0.74% | 1,160,400 |
| Jun 27, 2025 | 1,564.00 | 1,596.00 | 1,550.50 | 1,564.00 | 1,564.00 | 0.81% | 1,653,100 |
| Jun 26, 2025 | 1,472.00 | 1,563.00 | 1,469.50 | 1,551.50 | 1,551.50 | 5.62% | 2,129,400 |
| Jun 25, 2025 | 1,444.50 | 1,476.00 | 1,442.50 | 1,469.00 | 1,469.00 | 3.09% | 1,231,100 |
| Jun 24, 2025 | 1,423.00 | 1,433.50 | 1,413.50 | 1,425.00 | 1,425.00 | 1.03% | 792,800 |
| Jun 23, 2025 | 1,405.00 | 1,413.50 | 1,391.00 | 1,410.50 | 1,410.50 | 0.25% | 550,100 |
| Jun 20, 2025 | 1,398.50 | 1,414.00 | 1,393.00 | 1,407.00 | 1,407.00 | 0.18% | 2,459,600 |
| Jun 19, 2025 | 1,414.00 | 1,416.50 | 1,398.00 | 1,404.50 | 1,404.50 | -1.16% | 519,000 |
| Jun 18, 2025 | 1,405.50 | 1,421.00 | 1,397.00 | 1,421.00 | 1,421.00 | 0.78% | 554,100 |
| Jun 17, 2025 | 1,381.00 | 1,413.50 | 1,378.00 | 1,410.00 | 1,410.00 | 2.73% | 870,000 |
| Jun 16, 2025 | 1,378.00 | 1,385.50 | 1,365.50 | 1,372.50 | 1,372.50 | 0.26% | 1,026,300 |
| Jun 13, 2025 | 1,400.00 | 1,400.00 | 1,366.00 | 1,369.00 | 1,369.00 | -3.25% | 1,825,900 |
| Jun 12, 2025 | 1,440.00 | 1,450.50 | 1,415.00 | 1,415.00 | 1,415.00 | -2.82% | 1,402,900 |
| Jun 11, 2025 | 1,438.50 | 1,468.00 | 1,438.50 | 1,456.00 | 1,456.00 | 1.64% | 900,100 |
| Jun 10, 2025 | 1,440.00 | 1,455.50 | 1,432.50 | 1,432.50 | 1,432.50 | 0.53% | 1,015,200 |
| Jun 9, 2025 | 1,425.00 | 1,429.50 | 1,419.00 | 1,425.00 | 1,425.00 | - | 636,000 |
| Jun 6, 2025 | 1,414.50 | 1,435.50 | 1,414.50 | 1,425.00 | 1,425.00 | -0.45% | 549,500 |
| Jun 5, 2025 | 1,403.50 | 1,441.00 | 1,402.00 | 1,431.50 | 1,431.50 | -0.14% | 1,049,100 |
| Jun 4, 2025 | 1,415.00 | 1,443.00 | 1,414.00 | 1,433.50 | 1,433.50 | 2.17% | 1,123,600 |
| Jun 3, 2025 | 1,374.00 | 1,415.00 | 1,373.50 | 1,403.00 | 1,403.00 | 1.89% | 1,524,800 |
| Jun 2, 2025 | 1,391.50 | 1,399.00 | 1,371.00 | 1,377.00 | 1,377.00 | -0.69% | 1,322,100 |