Keisei Electric Railway Co., Ltd. (TYO:9009)
Japan · Delayed Price · Currency is JPY 1,289.50
+5.50 (0.43%)
Aug 8, 2025, 3:30 PM JST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,279.50 | 1,296.00 | 1,274.00 | 1,289.50 | 1,289.50 | 0.43% | 2,747,000 |
| Aug 7, 2025 | 1,274.00 | 1,296.50 | 1,260.50 | 1,284.00 | 1,284.00 | 0.94% | 2,664,100 |
| Aug 6, 2025 | 1,274.00 | 1,283.00 | 1,266.50 | 1,272.00 | 1,272.00 | 0.28% | 2,158,200 |
| Aug 5, 2025 | 1,266.50 | 1,285.00 | 1,261.50 | 1,268.50 | 1,268.50 | -0.08% | 1,500,500 |
| Aug 4, 2025 | 1,261.50 | 1,293.00 | 1,258.00 | 1,269.50 | 1,269.50 | -0.31% | 1,760,000 |
| Aug 1, 2025 | 1,257.50 | 1,276.50 | 1,252.50 | 1,273.50 | 1,273.50 | -0.16% | 2,442,600 |
| Jul 31, 2025 | 1,265.50 | 1,275.50 | 1,256.50 | 1,275.50 | 1,275.50 | 1.35% | 2,539,300 |
| Jul 30, 2025 | 1,265.00 | 1,270.00 | 1,255.50 | 1,258.50 | 1,258.50 | -0.24% | 1,696,000 |
| Jul 29, 2025 | 1,265.00 | 1,270.00 | 1,252.00 | 1,261.50 | 1,261.50 | -0.36% | 2,216,300 |
| Jul 28, 2025 | 1,270.00 | 1,279.00 | 1,256.00 | 1,266.00 | 1,266.00 | 0.44% | 2,337,600 |
| Jul 25, 2025 | 1,285.00 | 1,295.00 | 1,260.50 | 1,260.50 | 1,260.50 | -1.10% | 2,404,100 |
| Jul 24, 2025 | 1,282.50 | 1,285.00 | 1,269.00 | 1,274.50 | 1,274.50 | -0.04% | 2,321,100 |
| Jul 23, 2025 | 1,265.50 | 1,284.00 | 1,258.50 | 1,275.00 | 1,275.00 | 1.55% | 2,478,000 |
| Jul 22, 2025 | 1,260.50 | 1,275.00 | 1,245.50 | 1,255.50 | 1,255.50 | -0.24% | 2,108,300 |
| Jul 18, 2025 | 1,259.00 | 1,270.50 | 1,256.50 | 1,258.50 | 1,258.50 | -0.40% | 1,915,500 |
| Jul 17, 2025 | 1,233.50 | 1,269.00 | 1,233.50 | 1,263.50 | 1,263.50 | 2.27% | 2,040,600 |
| Jul 16, 2025 | 1,230.00 | 1,243.00 | 1,226.00 | 1,235.50 | 1,235.50 | 0.45% | 2,260,100 |
| Jul 15, 2025 | 1,248.50 | 1,249.00 | 1,230.00 | 1,230.00 | 1,230.00 | -1.32% | 1,910,800 |
| Jul 14, 2025 | 1,255.00 | 1,258.00 | 1,242.00 | 1,246.50 | 1,246.50 | -0.91% | 1,814,400 |
| Jul 11, 2025 | 1,260.00 | 1,273.00 | 1,254.00 | 1,258.00 | 1,258.00 | -0.28% | 2,594,900 |
| Jul 10, 2025 | 1,284.50 | 1,287.50 | 1,257.00 | 1,261.50 | 1,261.50 | -2.47% | 2,398,100 |
| Jul 9, 2025 | 1,292.50 | 1,298.00 | 1,283.50 | 1,293.50 | 1,293.50 | 0.08% | 1,535,800 |
| Jul 8, 2025 | 1,283.00 | 1,300.50 | 1,279.50 | 1,292.50 | 1,292.50 | 1.06% | 2,172,700 |
| Jul 7, 2025 | 1,272.50 | 1,281.50 | 1,270.00 | 1,279.00 | 1,279.00 | - | 1,385,000 |
| Jul 4, 2025 | 1,293.50 | 1,295.50 | 1,272.50 | 1,279.00 | 1,279.00 | -1.84% | 2,202,800 |
| Jul 3, 2025 | 1,301.50 | 1,312.50 | 1,296.50 | 1,303.00 | 1,303.00 | -0.31% | 2,301,000 |
| Jul 2, 2025 | 1,308.00 | 1,323.00 | 1,303.50 | 1,307.00 | 1,307.00 | 0.15% | 1,863,200 |
| Jul 1, 2025 | 1,344.50 | 1,350.00 | 1,294.00 | 1,305.00 | 1,305.00 | -3.44% | 2,077,700 |
| Jun 30, 2025 | 1,371.50 | 1,375.00 | 1,351.50 | 1,351.50 | 1,351.50 | -1.10% | 1,472,300 |
| Jun 27, 2025 | 1,363.50 | 1,372.00 | 1,357.50 | 1,366.50 | 1,366.50 | 0.55% | 1,024,700 |
| Jun 26, 2025 | 1,351.00 | 1,359.00 | 1,338.00 | 1,359.00 | 1,359.00 | 0.59% | 1,275,600 |
| Jun 25, 2025 | 1,347.50 | 1,357.00 | 1,337.00 | 1,351.00 | 1,351.00 | -0.11% | 1,773,200 |
| Jun 24, 2025 | 1,363.50 | 1,364.00 | 1,344.00 | 1,352.50 | 1,352.50 | -0.29% | 1,660,200 |
| Jun 23, 2025 | 1,343.50 | 1,362.00 | 1,337.00 | 1,356.50 | 1,356.50 | -0.18% | 1,136,700 |
| Jun 20, 2025 | 1,363.00 | 1,364.50 | 1,346.50 | 1,359.00 | 1,359.00 | -0.80% | 2,243,800 |
| Jun 19, 2025 | 1,379.50 | 1,399.00 | 1,368.00 | 1,370.00 | 1,370.00 | -0.22% | 1,436,600 |
| Jun 18, 2025 | 1,367.50 | 1,377.50 | 1,360.00 | 1,373.00 | 1,373.00 | -0.58% | 1,125,300 |
| Jun 17, 2025 | 1,352.00 | 1,387.00 | 1,351.50 | 1,381.00 | 1,381.00 | 1.66% | 1,431,500 |
| Jun 16, 2025 | 1,370.00 | 1,376.00 | 1,351.00 | 1,358.50 | 1,358.50 | -0.84% | 1,279,200 |
| Jun 13, 2025 | 1,386.50 | 1,386.50 | 1,366.00 | 1,370.00 | 1,370.00 | -0.51% | 1,625,100 |
| Jun 12, 2025 | 1,390.00 | 1,396.50 | 1,371.00 | 1,377.00 | 1,377.00 | -1.25% | 1,489,200 |
| Jun 11, 2025 | 1,399.50 | 1,399.50 | 1,378.00 | 1,394.50 | 1,394.50 | 0.22% | 1,630,100 |
| Jun 10, 2025 | 1,392.00 | 1,397.00 | 1,380.00 | 1,391.50 | 1,391.50 | -0.75% | 2,121,200 |
| Jun 9, 2025 | 1,420.00 | 1,431.50 | 1,401.00 | 1,402.00 | 1,402.00 | -1.68% | 2,459,700 |
| Jun 6, 2025 | 1,432.00 | 1,462.00 | 1,415.50 | 1,426.00 | 1,426.00 | 0.71% | 3,287,600 |
| Jun 5, 2025 | 1,380.50 | 1,427.00 | 1,373.50 | 1,416.00 | 1,416.00 | 1.76% | 2,514,200 |
| Jun 4, 2025 | 1,391.00 | 1,399.00 | 1,378.50 | 1,391.50 | 1,391.50 | -0.71% | 1,238,500 |
| Jun 3, 2025 | 1,377.00 | 1,410.00 | 1,368.00 | 1,401.50 | 1,401.50 | 1.71% | 1,791,300 |
| Jun 2, 2025 | 1,372.50 | 1,381.00 | 1,364.50 | 1,378.00 | 1,378.00 | -0.51% | 1,242,300 |
| May 30, 2025 | 1,362.00 | 1,388.50 | 1,358.00 | 1,385.00 | 1,385.00 | 0.29% | 1,843,900 |