Skip to main content
logo
Credit Saison Co., Ltd. (TYO:8253)
Japan flag Japan · Delayed Price · Currency is JPY
4,103.00
+95.00 (2.37%)
Aug 8, 2025, 2:45 PM JST

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20253,961.004,034.003,960.004,008.004,008.001.39%637,700
Aug 6, 20253,920.003,983.003,903.003,953.003,953.000.51%697,200
Aug 5, 20253,857.003,952.003,852.003,933.003,933.002.32%803,200
Aug 4, 20253,913.003,950.003,752.003,844.003,844.00-6.59%1,658,900
Aug 1, 20254,054.004,136.004,030.004,115.004,115.002.47%667,300
Jul 31, 20253,976.004,034.003,962.004,016.004,016.001.62%553,000
Jul 30, 20253,908.003,958.003,901.003,952.003,952.001.05%472,000
Jul 29, 20253,942.003,951.003,909.003,911.003,911.00-1.56%481,700
Jul 28, 20254,010.004,026.003,942.003,973.003,973.00-0.87%450,100
Jul 25, 20254,007.004,011.003,969.004,008.004,008.000.20%589,400
Jul 24, 20254,018.004,043.003,976.004,000.004,000.00-0.02%730,400
Jul 23, 20254,002.004,006.003,931.004,001.004,001.002.28%616,600
Jul 22, 20253,916.003,950.003,904.003,912.003,912.00-0.89%434,400
Jul 18, 20254,011.004,013.003,937.003,947.003,947.000.15%362,600
Jul 17, 20253,913.003,952.003,910.003,941.003,941.000.72%299,200
Jul 16, 20253,919.003,932.003,892.003,913.003,913.00-0.71%492,000
Jul 15, 20253,952.003,975.003,928.003,941.003,941.00-0.25%429,000
Jul 14, 20253,956.003,982.003,904.003,951.003,951.00-0.85%482,000
Jul 11, 20254,038.004,040.003,981.003,985.003,985.000.43%497,500
Jul 10, 20253,976.003,989.003,951.003,968.003,968.00-0.30%414,100
Jul 9, 20253,974.004,028.003,965.003,980.003,980.000.63%439,100
Jul 8, 20253,980.003,987.003,945.003,955.003,955.00-1.22%615,500
Jul 7, 20253,997.004,032.003,976.004,004.004,004.001.21%463,600
Jul 4, 20253,964.003,965.003,928.003,956.003,956.000.71%459,700
Jul 3, 20253,981.003,984.003,890.003,928.003,928.00-2.14%1,229,300
Jul 2, 20253,958.004,040.003,955.004,014.004,014.001.13%963,600
Jul 1, 20253,905.003,985.003,905.003,969.003,969.001.77%619,500
Jun 30, 20253,902.003,932.003,878.003,900.003,900.001.27%643,500
Jun 27, 20253,869.003,899.003,832.003,851.003,851.00-0.18%668,100
Jun 26, 20253,856.003,887.003,826.003,858.003,858.00-1.20%805,800
Jun 25, 20253,880.003,909.003,859.003,905.003,905.00-0.36%610,500
Jun 24, 20253,968.003,970.003,913.003,919.003,919.00-0.46%559,600
Jun 23, 20253,977.003,978.003,903.003,937.003,937.00-1.75%768,300
Jun 20, 20254,009.004,031.003,988.004,007.004,007.00-0.52%1,122,700
Jun 19, 20254,050.004,067.004,015.004,028.004,028.00-1.18%645,900
Jun 18, 20254,052.004,086.004,041.004,076.004,076.00-0.29%432,900
Jun 17, 20254,043.004,113.004,040.004,088.004,088.001.62%475,900
Jun 16, 20254,010.004,043.003,992.004,023.004,023.001.23%427,900
Jun 13, 20254,046.004,058.003,971.003,974.003,974.00-1.10%847,400
Jun 12, 20254,030.004,063.004,009.004,018.004,018.00-0.79%429,800
Jun 11, 20254,134.004,134.004,025.004,050.004,050.00-1.46%647,900
Jun 10, 20254,174.004,185.004,096.004,110.004,110.00-1.44%822,300
Jun 9, 20254,150.004,185.004,150.004,170.004,170.001.16%383,500
Jun 6, 20254,128.004,148.004,095.004,122.004,122.00-0.34%394,000
Jun 5, 20254,103.004,173.004,103.004,136.004,136.001.10%750,900
Jun 4, 20254,050.004,130.004,040.004,091.004,091.001.01%541,000
Jun 3, 20254,020.004,083.003,976.004,050.004,050.001.68%671,700
Jun 2, 20253,920.003,983.003,916.003,983.003,983.000.99%622,100
May 30, 20253,918.003,954.003,915.003,944.003,944.00-0.38%546,800
May 29, 20253,981.003,990.003,942.003,959.003,959.000.28%435,400