Kpp Group Holdings Co., Ltd. (TYO:9274)
Japan · Delayed Price · Currency is JPY 779.00
+22.00 (2.91%)
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 13, 2025 | 763.00 | 768.00 | 757.00 | 762.00 | - | 0.66% | 132,000 |
| Aug 12, 2025 | 779.00 | 779.00 | 751.00 | 757.00 | 757.00 | -4.06% | 524,600 |
| Aug 8, 2025 | 800.00 | 804.00 | 786.00 | 789.00 | 789.00 | -2.23% | 296,900 |
| Aug 7, 2025 | 808.00 | 814.00 | 803.00 | 807.00 | 807.00 | -0.25% | 196,900 |
| Aug 6, 2025 | 800.00 | 810.00 | 799.00 | 809.00 | 809.00 | 1.38% | 284,200 |
| Aug 5, 2025 | 797.00 | 798.00 | 794.00 | 798.00 | 798.00 | 0.50% | 147,500 |
| Aug 4, 2025 | 785.00 | 794.00 | 780.00 | 794.00 | 794.00 | 0.63% | 220,400 |
| Aug 1, 2025 | 779.00 | 790.00 | 776.00 | 789.00 | 789.00 | 1.02% | 255,900 |
| Jul 31, 2025 | 777.00 | 782.00 | 773.00 | 781.00 | 781.00 | 0.51% | 120,300 |
| Jul 30, 2025 | 773.00 | 779.00 | 772.00 | 777.00 | 777.00 | 0.13% | 154,300 |
| Jul 29, 2025 | 771.00 | 778.00 | 767.00 | 776.00 | 776.00 | 0.52% | 133,000 |
| Jul 28, 2025 | 777.00 | 780.00 | 769.00 | 772.00 | 772.00 | -0.26% | 201,500 |
| Jul 25, 2025 | 771.00 | 776.00 | 767.00 | 774.00 | 774.00 | 0.52% | 115,500 |
| Jul 24, 2025 | 766.00 | 770.00 | 764.00 | 770.00 | 770.00 | 1.05% | 241,000 |
| Jul 23, 2025 | 757.00 | 764.00 | 754.00 | 762.00 | 762.00 | 0.66% | 235,600 |
| Jul 22, 2025 | 753.00 | 758.00 | 750.00 | 757.00 | 757.00 | 0.53% | 113,500 |
| Jul 18, 2025 | 768.00 | 770.00 | 753.00 | 753.00 | 753.00 | -1.18% | 147,600 |
| Jul 17, 2025 | 773.00 | 777.00 | 760.00 | 762.00 | 762.00 | -1.55% | 195,200 |
| Jul 16, 2025 | 776.00 | 780.00 | 774.00 | 774.00 | 774.00 | -0.26% | 133,600 |
| Jul 15, 2025 | 776.00 | 777.00 | 771.00 | 776.00 | 776.00 | -0.26% | 132,200 |
| Jul 14, 2025 | 782.00 | 785.00 | 769.00 | 778.00 | 778.00 | -0.64% | 167,000 |
| Jul 11, 2025 | 775.00 | 785.00 | 775.00 | 783.00 | 783.00 | 1.56% | 259,600 |
| Jul 10, 2025 | 770.00 | 774.00 | 769.00 | 771.00 | 771.00 | 0.39% | 202,800 |
| Jul 9, 2025 | 755.00 | 770.00 | 755.00 | 768.00 | 768.00 | 1.59% | 243,600 |
| Jul 8, 2025 | 754.00 | 759.00 | 750.00 | 756.00 | 756.00 | - | 194,300 |
| Jul 7, 2025 | 754.00 | 758.00 | 753.00 | 756.00 | 756.00 | 0.40% | 234,200 |
| Jul 4, 2025 | 743.00 | 760.00 | 743.00 | 753.00 | 753.00 | 1.07% | 323,800 |
| Jul 3, 2025 | 751.00 | 752.00 | 742.00 | 745.00 | 745.00 | -0.53% | 144,400 |
| Jul 2, 2025 | 742.00 | 751.00 | 740.00 | 749.00 | 749.00 | 0.94% | 199,100 |
| Jul 1, 2025 | 740.00 | 742.00 | 735.00 | 742.00 | 742.00 | -0.13% | 206,000 |
| Jun 30, 2025 | 737.00 | 746.00 | 734.00 | 743.00 | 743.00 | 0.95% | 213,500 |
| Jun 27, 2025 | 727.00 | 740.00 | 724.00 | 736.00 | 736.00 | 0.96% | 333,900 |
| Jun 26, 2025 | 715.00 | 729.00 | 714.00 | 729.00 | 729.00 | 1.96% | 176,900 |
| Jun 25, 2025 | 710.00 | 715.00 | 707.00 | 715.00 | 715.00 | 0.70% | 151,000 |
| Jun 24, 2025 | 711.00 | 712.00 | 703.00 | 710.00 | 710.00 | 0.57% | 153,000 |
| Jun 23, 2025 | 714.00 | 714.00 | 701.00 | 706.00 | 706.00 | -1.67% | 207,700 |
| Jun 20, 2025 | 713.00 | 724.00 | 712.00 | 718.00 | 718.00 | 1.27% | 365,800 |
| Jun 19, 2025 | 709.00 | 710.00 | 701.00 | 709.00 | 709.00 | - | 124,600 |
| Jun 18, 2025 | 707.00 | 714.00 | 705.00 | 709.00 | 709.00 | 0.28% | 126,700 |
| Jun 17, 2025 | 700.00 | 707.00 | 695.00 | 707.00 | 707.00 | 1.73% | 232,800 |
| Jun 16, 2025 | 696.00 | 700.00 | 692.00 | 695.00 | 695.00 | 0.14% | 188,100 |
| Jun 13, 2025 | 705.00 | 707.00 | 691.00 | 694.00 | 694.00 | -1.98% | 221,500 |
| Jun 12, 2025 | 713.00 | 716.00 | 705.00 | 708.00 | 708.00 | -0.42% | 139,500 |
| Jun 11, 2025 | 713.00 | 714.00 | 704.00 | 711.00 | 711.00 | 0.28% | 206,700 |
| Jun 10, 2025 | 717.00 | 719.00 | 708.00 | 709.00 | 709.00 | -0.70% | 164,400 |
| Jun 9, 2025 | 734.00 | 736.00 | 712.00 | 714.00 | 714.00 | -2.46% | 191,000 |
| Jun 6, 2025 | 727.00 | 741.00 | 727.00 | 732.00 | 732.00 | 0.69% | 240,700 |
| Jun 5, 2025 | 720.00 | 730.00 | 719.00 | 727.00 | 727.00 | 0.69% | 170,500 |
| Jun 4, 2025 | 717.00 | 725.00 | 717.00 | 722.00 | 722.00 | 0.28% | 124,200 |
| Jun 3, 2025 | 720.00 | 723.00 | 719.00 | 720.00 | 720.00 | - | 110,200 |