Skip to main content
logo
Taiyo Yuden Co., Ltd. (TYO:6976)
Japan flag Japan · Delayed Price · Currency is JPY
2,853.50
-3.50 (-0.12%)
Aug 1, 2025, 3:30 PM JST

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,830.002,867.502,822.002,853.502,853.50-0.12%1,567,200
Jul 31, 20252,843.002,895.502,830.002,857.002,857.003.31%2,362,400
Jul 30, 20252,749.502,782.502,735.502,765.502,765.500.13%1,457,000
Jul 29, 20252,797.502,814.002,727.502,762.002,762.00-2.06%1,719,100
Jul 28, 20252,744.502,820.002,732.502,820.002,820.003.85%1,702,200
Jul 25, 20252,750.002,763.002,711.002,715.502,715.50-1.67%1,303,600
Jul 24, 20252,780.002,802.502,746.002,761.502,761.501.90%2,038,100
Jul 23, 20252,685.002,719.502,630.002,710.002,710.006.11%2,809,700
Jul 22, 20252,630.002,641.502,550.002,554.002,554.00-2.83%1,177,400
Jul 18, 20252,660.502,679.502,625.002,628.502,628.500.69%1,834,300
Jul 17, 20252,526.002,616.002,522.002,610.502,610.502.25%1,282,700
Jul 16, 20252,540.002,596.502,531.502,553.002,553.000.39%1,222,400
Jul 15, 20252,570.002,579.502,535.002,543.002,543.00-0.66%965,800
Jul 14, 20252,595.002,611.002,546.002,560.002,560.00-2.68%1,132,600
Jul 11, 20252,625.002,684.002,594.002,630.502,630.502.16%1,512,200
Jul 10, 20252,595.002,619.502,556.502,575.002,575.00-1.19%1,048,100
Jul 9, 20252,612.002,640.002,592.002,606.002,606.001.22%1,205,500
Jul 8, 20252,495.002,574.502,491.502,574.502,574.503.48%1,291,800
Jul 7, 20252,560.002,562.502,486.502,488.002,488.00-3.30%973,200
Jul 4, 20252,620.002,624.002,557.002,573.002,573.00-1.11%1,303,300
Jul 3, 20252,512.002,619.502,506.502,602.002,602.004.37%2,660,400
Jul 2, 20252,451.002,493.002,441.002,493.002,493.000.28%1,664,400
Jul 1, 20252,525.002,553.502,478.502,486.002,486.00-1.93%1,142,700
Jun 30, 20252,589.002,597.502,526.502,535.002,535.00-1.09%2,157,600
Jun 27, 20252,535.002,668.002,531.002,563.002,563.001.61%3,546,200
Jun 26, 20252,565.002,629.502,512.002,522.502,522.500.86%3,931,600
Jun 25, 20252,355.002,501.002,350.502,501.002,501.007.16%3,366,700
Jun 24, 20252,326.502,363.502,318.502,334.002,334.001.37%1,383,000
Jun 23, 20252,299.002,317.002,271.502,302.502,302.50-0.99%900,100
Jun 20, 20252,262.002,359.502,257.002,325.502,325.502.56%2,419,700
Jun 19, 20252,348.502,350.002,264.502,267.502,267.50-3.86%2,692,600
Jun 18, 20252,301.002,361.502,276.502,358.502,358.500.08%2,213,500
Jun 17, 20252,357.502,367.502,333.502,356.502,356.501.01%1,127,400
Jun 16, 20252,346.002,358.502,304.002,333.002,333.000.06%1,336,100
Jun 13, 20252,398.002,404.002,289.002,331.502,331.50-3.46%2,555,900
Jun 12, 20252,450.002,463.002,402.002,415.002,415.00-2.03%988,400
Jun 11, 20252,455.002,478.502,440.502,465.002,465.001.17%1,002,900
Jun 10, 20252,446.002,498.002,428.502,436.502,436.501.04%1,326,000
Jun 9, 20252,448.502,464.002,403.002,411.502,411.50-0.35%874,600
Jun 6, 20252,441.002,456.502,400.002,420.002,420.00-0.08%1,223,300
Jun 5, 20252,394.002,457.002,392.502,422.002,422.000.14%1,113,700
Jun 4, 20252,420.002,435.002,401.502,418.502,418.502.05%718,100
Jun 3, 20252,357.002,390.002,341.002,370.002,370.000.85%831,200
Jun 2, 20252,375.502,377.002,346.002,350.002,350.00-3.21%963,900
May 30, 20252,407.502,458.002,405.502,428.002,428.00-0.92%994,800
May 29, 20252,438.002,490.002,437.002,450.502,450.501.20%1,392,400
May 28, 20252,410.002,438.002,376.002,421.502,421.502.13%1,098,300
May 27, 20252,353.002,384.502,332.002,371.002,371.001.74%999,800
May 26, 20252,330.002,352.002,318.502,330.502,330.50-0.75%973,200
May 23, 20252,382.002,390.502,338.502,348.002,348.00-1.41%826,800