Odakyu Electric Railway Co., Ltd. (TYO:9007)
Japan · Delayed Price · Currency is JPY 1,675.00
+41.50 (2.54%)
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 | 1,640.00 | 1,676.00 | 1,639.50 | 1,675.00 | 1,675.00 | 2.54% | 731,000 |
| Jul 31, 2025 | 1,638.00 | 1,640.00 | 1,620.00 | 1,633.50 | 1,633.50 | -0.18% | 736,000 |
| Jul 30, 2025 | 1,618.00 | 1,638.00 | 1,616.00 | 1,636.50 | 1,636.50 | 1.30% | 735,300 |
| Jul 29, 2025 | 1,614.50 | 1,621.50 | 1,605.00 | 1,615.50 | 1,615.50 | 0.06% | 967,900 |
| Jul 28, 2025 | 1,613.00 | 1,623.00 | 1,610.00 | 1,614.50 | 1,614.50 | 0.16% | 657,000 |
| Jul 25, 2025 | 1,622.00 | 1,632.00 | 1,604.00 | 1,612.00 | 1,612.00 | -0.15% | 920,100 |
| Jul 24, 2025 | 1,622.00 | 1,624.50 | 1,602.00 | 1,614.50 | 1,614.50 | 0.25% | 1,165,400 |
| Jul 23, 2025 | 1,600.50 | 1,618.00 | 1,594.50 | 1,610.50 | 1,610.50 | 0.81% | 1,100,700 |
| Jul 22, 2025 | 1,596.00 | 1,608.00 | 1,588.00 | 1,597.50 | 1,597.50 | -0.65% | 1,172,700 |
| Jul 18, 2025 | 1,616.00 | 1,621.00 | 1,608.00 | 1,608.00 | 1,608.00 | -0.16% | 829,500 |
| Jul 17, 2025 | 1,612.00 | 1,614.50 | 1,596.00 | 1,610.50 | 1,610.50 | -0.62% | 1,081,900 |
| Jul 16, 2025 | 1,632.00 | 1,636.00 | 1,620.50 | 1,620.50 | 1,620.50 | -0.83% | 888,200 |
| Jul 15, 2025 | 1,660.00 | 1,662.50 | 1,632.00 | 1,634.00 | 1,634.00 | -1.42% | 807,900 |
| Jul 14, 2025 | 1,655.50 | 1,671.50 | 1,649.50 | 1,657.50 | 1,657.50 | 0.21% | 759,600 |
| Jul 11, 2025 | 1,674.00 | 1,685.00 | 1,647.00 | 1,654.00 | 1,654.00 | -0.06% | 934,700 |
| Jul 10, 2025 | 1,678.50 | 1,678.50 | 1,651.50 | 1,655.00 | 1,655.00 | -1.25% | 800,000 |
| Jul 9, 2025 | 1,668.00 | 1,678.50 | 1,661.50 | 1,676.00 | 1,676.00 | 0.09% | 612,200 |
| Jul 8, 2025 | 1,678.50 | 1,683.50 | 1,663.50 | 1,674.50 | 1,674.50 | -0.03% | 924,000 |
| Jul 7, 2025 | 1,676.00 | 1,683.00 | 1,667.00 | 1,675.00 | 1,675.00 | 0.69% | 773,100 |
| Jul 4, 2025 | 1,650.00 | 1,667.00 | 1,647.50 | 1,663.50 | 1,663.50 | 0.06% | 696,100 |
| Jul 3, 2025 | 1,665.00 | 1,671.00 | 1,648.50 | 1,662.50 | 1,662.50 | 0.42% | 1,243,200 |
| Jul 2, 2025 | 1,663.50 | 1,684.50 | 1,655.00 | 1,655.50 | 1,655.50 | 0.09% | 1,105,500 |
| Jul 1, 2025 | 1,683.00 | 1,698.00 | 1,654.00 | 1,654.00 | 1,654.00 | -1.90% | 1,087,100 |
| Jun 30, 2025 | 1,698.00 | 1,714.00 | 1,686.00 | 1,686.00 | 1,686.00 | -0.35% | 1,230,600 |
| Jun 27, 2025 | 1,700.00 | 1,710.00 | 1,685.00 | 1,692.00 | 1,692.00 | -0.03% | 1,074,100 |
| Jun 26, 2025 | 1,683.00 | 1,698.50 | 1,683.00 | 1,692.50 | 1,692.50 | 0.56% | 797,500 |
| Jun 25, 2025 | 1,705.00 | 1,705.00 | 1,673.00 | 1,683.00 | 1,683.00 | -0.88% | 839,100 |
| Jun 24, 2025 | 1,719.00 | 1,722.50 | 1,698.00 | 1,698.00 | 1,698.00 | -0.26% | 865,600 |
| Jun 23, 2025 | 1,700.00 | 1,725.00 | 1,698.00 | 1,702.50 | 1,702.50 | -0.15% | 1,228,200 |
| Jun 20, 2025 | 1,695.50 | 1,717.00 | 1,690.00 | 1,705.00 | 1,705.00 | 0.74% | 2,508,000 |
| Jun 19, 2025 | 1,659.00 | 1,694.50 | 1,657.00 | 1,692.50 | 1,692.50 | 1.99% | 1,282,300 |
| Jun 18, 2025 | 1,659.00 | 1,676.50 | 1,652.50 | 1,659.50 | 1,659.50 | -0.09% | 895,900 |
| Jun 17, 2025 | 1,630.00 | 1,665.00 | 1,630.00 | 1,661.00 | 1,661.00 | 1.16% | 787,900 |
| Jun 16, 2025 | 1,664.00 | 1,672.00 | 1,636.00 | 1,642.00 | 1,642.00 | -1.05% | 883,900 |
| Jun 13, 2025 | 1,660.00 | 1,673.00 | 1,650.50 | 1,659.50 | 1,659.50 | -0.33% | 980,100 |
| Jun 12, 2025 | 1,680.00 | 1,680.00 | 1,658.50 | 1,665.00 | 1,665.00 | -1.13% | 1,042,500 |
| Jun 11, 2025 | 1,647.00 | 1,686.00 | 1,647.00 | 1,684.00 | 1,684.00 | 2.87% | 1,707,300 |
| Jun 10, 2025 | 1,664.00 | 1,669.00 | 1,622.50 | 1,637.00 | 1,637.00 | -1.15% | 1,374,300 |
| Jun 9, 2025 | 1,660.00 | 1,675.00 | 1,656.00 | 1,656.00 | 1,656.00 | - | 1,291,800 |
| Jun 6, 2025 | 1,650.00 | 1,656.00 | 1,632.00 | 1,656.00 | 1,656.00 | 2.16% | 1,375,100 |
| Jun 5, 2025 | 1,645.00 | 1,655.00 | 1,621.00 | 1,621.00 | 1,621.00 | -1.64% | 1,085,400 |
| Jun 4, 2025 | 1,639.00 | 1,657.50 | 1,632.00 | 1,648.00 | 1,648.00 | 1.17% | 1,555,400 |
| Jun 3, 2025 | 1,626.00 | 1,644.00 | 1,606.00 | 1,629.00 | 1,629.00 | 0.22% | 1,459,000 |
| Jun 2, 2025 | 1,605.00 | 1,627.50 | 1,598.00 | 1,625.50 | 1,625.50 | 1.28% | 1,298,700 |
| May 30, 2025 | 1,572.50 | 1,607.50 | 1,572.00 | 1,605.00 | 1,605.00 | 1.23% | 1,056,200 |
| May 29, 2025 | 1,581.00 | 1,599.50 | 1,574.00 | 1,585.50 | 1,585.50 | 0.89% | 1,093,800 |
| May 28, 2025 | 1,580.00 | 1,581.50 | 1,565.00 | 1,571.50 | 1,571.50 | 0.32% | 769,900 |
| May 27, 2025 | 1,578.00 | 1,578.00 | 1,563.00 | 1,566.50 | 1,566.50 | -0.54% | 909,600 |
| May 26, 2025 | 1,562.50 | 1,576.50 | 1,560.50 | 1,575.00 | 1,575.00 | 0.90% | 546,600 |
| May 23, 2025 | 1,556.00 | 1,564.50 | 1,549.00 | 1,561.00 | 1,561.00 | 0.55% | 761,000 |