Skip to main content
logo
METAWATER Co., Ltd. (TYO:9551)
Japan flag Japan · Delayed Price · Currency is JPY
2,787.00
+45.00 (1.64%)
Aug 1, 2025, 3:30 PM JST

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,742.002,811.002,726.002,787.002,787.001.64%274,700
Jul 31, 20252,700.002,755.002,680.002,742.002,742.001.41%286,800
Jul 30, 20252,672.002,769.002,655.002,704.002,704.00-0.52%499,000
Jul 29, 20252,543.002,738.002,543.002,718.002,718.007.81%862,200
Jul 28, 20252,390.002,535.002,390.002,521.002,521.006.96%573,100
Jul 25, 20252,389.002,389.002,335.002,357.002,357.000.08%195,900
Jul 24, 20252,340.002,363.002,324.002,355.002,355.000.34%151,000
Jul 23, 20252,353.002,358.002,330.002,347.002,347.00-0.17%174,800
Jul 22, 20252,334.002,353.002,320.002,351.002,351.00-0.34%169,900
Jul 18, 20252,372.002,374.002,342.002,359.002,359.000.21%146,800
Jul 17, 20252,316.002,362.002,316.002,354.002,354.001.90%146,200
Jul 16, 20252,333.002,337.002,307.002,310.002,310.00-1.32%141,400
Jul 15, 20252,321.002,373.002,319.002,341.002,341.000.95%200,100
Jul 14, 20252,320.002,334.002,306.002,319.002,319.000.56%126,200
Jul 11, 20252,292.002,321.002,290.002,306.002,306.001.23%164,200
Jul 10, 20252,287.002,292.002,258.002,278.002,278.00-0.35%185,600
Jul 9, 20252,280.002,296.002,270.002,286.002,286.000.70%124,000
Jul 8, 20252,240.002,271.002,236.002,270.002,270.001.70%150,500
Jul 7, 20252,220.002,237.002,207.002,232.002,232.000.72%85,600
Jul 4, 20252,221.002,239.002,208.002,216.002,216.000.64%81,700
Jul 3, 20252,209.002,219.002,192.002,202.002,202.000.14%86,800
Jul 2, 20252,200.002,214.002,191.002,199.002,199.00-0.54%73,300
Jul 1, 20252,218.002,234.002,208.002,211.002,211.00-0.32%77,900
Jun 30, 20252,210.002,231.002,207.002,218.002,218.000.68%120,100
Jun 27, 20252,213.002,220.002,188.002,203.002,203.000.05%114,100
Jun 26, 20252,193.002,220.002,189.002,202.002,202.000.64%78,200
Jun 25, 20252,201.002,201.002,178.002,188.002,188.00-0.41%81,800
Jun 24, 20252,198.002,200.002,185.002,197.002,197.000.92%89,200
Jun 23, 20252,195.002,196.002,171.002,177.002,177.00-0.82%102,800
Jun 20, 20252,225.002,225.002,186.002,195.002,195.00-1.39%138,600
Jun 19, 20252,207.002,232.002,207.002,226.002,226.000.86%110,700
Jun 18, 20252,211.002,230.002,207.002,207.002,207.00-0.09%120,100
Jun 17, 20252,207.002,216.002,201.002,209.002,209.000.09%83,000
Jun 16, 20252,208.002,236.002,196.002,207.002,207.000.91%151,300
Jun 13, 20252,188.002,205.002,173.002,187.002,187.000.97%138,700
Jun 12, 20252,172.002,188.002,160.002,166.002,166.00-0.23%95,000
Jun 11, 20252,158.002,184.002,152.002,171.002,171.002.16%140,200
Jun 10, 20252,158.002,170.002,121.002,125.002,125.00-1.21%117,900
Jun 9, 20252,149.002,160.002,142.002,151.002,151.000.61%75,500
Jun 6, 20252,130.002,149.002,120.002,138.002,138.000.99%77,300
Jun 5, 20252,126.002,143.002,106.002,117.002,117.00-0.80%103,800
Jun 4, 20252,096.002,138.002,083.002,134.002,134.001.52%128,800
Jun 3, 20252,112.002,119.002,088.002,102.002,102.00-1.73%109,500
Jun 2, 20252,145.002,145.002,122.002,139.002,139.00-0.23%114,000
May 30, 20252,098.002,144.002,095.002,144.002,144.001.47%224,500
May 29, 20252,104.002,124.002,101.002,113.002,113.001.39%119,900
May 28, 20252,071.002,098.002,052.002,084.002,084.000.87%99,800
May 27, 20252,089.002,089.002,061.002,066.002,066.00-0.72%46,500
May 26, 20252,082.002,090.002,071.002,081.002,081.000.05%69,700
May 23, 20252,080.002,093.002,068.002,080.002,080.000.68%92,900