Upcon Corporation (XNGO:5075)
Japan · Delayed Price · Currency is JPY 3,000.00
+70.00 (2.39%)
At close: Aug 8, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 3,015.00 | 3,130.00 | 2,900.00 | 3,000.00 | 3,000.00 | 2.39% | 600 |
| Aug 7, 2025 | 2,910.00 | 3,140.00 | 2,880.00 | 2,930.00 | 2,930.00 | 6.16% | 1,400 |
| Aug 6, 2025 | 2,715.00 | 2,895.00 | 2,668.00 | 2,760.00 | 2,760.00 | -1.95% | 1,900 |
| Aug 5, 2025 | 2,779.00 | 2,815.00 | 2,779.00 | 2,815.00 | 2,815.00 | 6.27% | 2,100 |
| Aug 4, 2025 | 2,601.00 | 2,760.00 | 2,601.00 | 2,649.00 | 2,649.00 | 3.84% | 1,200 |
| Aug 1, 2025 | 2,550.00 | 2,551.00 | 2,550.00 | 2,551.00 | 2,551.00 | 2.04% | 500 |
| Jul 31, 2025 | 2,550.00 | 2,550.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0.81% | 300 |
| Jul 30, 2025 | 2,425.00 | 2,700.00 | 2,350.00 | 2,480.00 | 2,480.00 | 2.27% | 3,000 |
| Jul 29, 2025 | 2,425.00 | 2,425.00 | 2,395.00 | 2,425.00 | 2,425.00 | 0.41% | 700 |
| Jul 28, 2025 | 2,330.00 | 2,425.00 | 2,330.00 | 2,415.00 | 2,415.00 | 3.65% | 1,200 |
| Jul 25, 2025 | 2,315.00 | 2,340.00 | 2,215.00 | 2,330.00 | 2,330.00 | 3.56% | 700 |
| Jul 24, 2025 | 2,300.00 | 2,302.00 | 2,152.00 | 2,250.00 | 2,250.00 | 4.65% | 1,000 |
| Jul 23, 2025 | 2,100.00 | 2,150.00 | 2,100.00 | 2,150.00 | 2,150.00 | 4.62% | 600 |
| Jul 22, 2025 | 2,050.00 | 2,055.00 | 2,050.00 | 2,055.00 | 2,055.00 | 0.29% | 300 |
| Jul 18, 2025 | 1,977.00 | 2,049.00 | 1,977.00 | 2,049.00 | 2,049.00 | 2.45% | 600 |
| Jul 17, 2025 | 2,000.00 | 2,000.00 | 1,989.00 | 2,000.00 | 2,000.00 | - | 700 |
| Jul 16, 2025 | 1,937.00 | 2,005.00 | 1,937.00 | 2,000.00 | 2,000.00 | 6.95% | 4,000 |
| Jul 15, 2025 | 1,872.00 | 1,899.00 | 1,861.00 | 1,870.00 | 1,870.00 | -2.76% | 1,600 |
| Jul 11, 2025 | 1,900.00 | 1,923.00 | 1,900.00 | 1,923.00 | 1,923.00 | 0.68% | 500 |
| Jul 9, 2025 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1.60% | 100 |
| Jul 8, 2025 | 1,840.00 | 1,880.00 | 1,840.00 | 1,880.00 | 1,880.00 | - | 200 |
| Jul 7, 2025 | 1,850.00 | 1,895.00 | 1,850.00 | 1,880.00 | 1,880.00 | -1.31% | 400 |
| Jul 3, 2025 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 0.11% | 500 |
| Jul 2, 2025 | 1,905.00 | 1,905.00 | 1,903.00 | 1,903.00 | 1,903.00 | 0.16% | 200 |
| Jul 1, 2025 | 1,900.00 | 1,900.00 | 1,898.00 | 1,900.00 | 1,900.00 | -0.26% | 800 |
| Jun 30, 2025 | 1,807.00 | 1,910.00 | 1,807.00 | 1,905.00 | 1,905.00 | 3.53% | 1,300 |
| Jun 27, 2025 | 1,819.00 | 1,840.00 | 1,819.00 | 1,840.00 | 1,840.00 | 2.22% | 500 |
| Jun 26, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.61% | 200 |
| Jun 25, 2025 | 1,850.00 | 1,850.00 | 1,800.00 | 1,811.00 | 1,811.00 | -2.11% | 700 |
| Jun 20, 2025 | 1,841.00 | 1,850.00 | 1,831.00 | 1,850.00 | 1,850.00 | 2.55% | 600 |
| Jun 19, 2025 | 1,814.00 | 1,839.00 | 1,799.00 | 1,804.00 | 1,804.00 | -1.96% | 1,400 |
| Jun 18, 2025 | 1,837.00 | 1,840.00 | 1,837.00 | 1,840.00 | 1,840.00 | 0.11% | 400 |
| Jun 17, 2025 | 1,840.00 | 1,888.00 | 1,838.00 | 1,838.00 | 1,838.00 | 2.11% | 1,300 |
| Jun 16, 2025 | 1,773.00 | 1,800.00 | 1,772.00 | 1,800.00 | 1,800.00 | 0.28% | 800 |
| Jun 13, 2025 | 1,820.00 | 1,858.00 | 1,767.00 | 1,795.00 | 1,795.00 | - | 3,900 |
| Jun 12, 2025 | 1,800.00 | 1,800.00 | 1,775.00 | 1,795.00 | 1,795.00 | -0.22% | 500 |
| Jun 11, 2025 | 1,765.00 | 1,799.00 | 1,765.00 | 1,799.00 | 1,799.00 | - | 200 |
| Jun 10, 2025 | 1,760.00 | 1,799.00 | 1,750.00 | 1,799.00 | 1,799.00 | 0.56% | 1,600 |
| Jun 9, 2025 | 1,760.00 | 1,790.00 | 1,760.00 | 1,789.00 | 1,789.00 | -0.61% | 1,500 |
| Jun 6, 2025 | 1,800.00 | 1,800.00 | 1,760.00 | 1,800.00 | 1,800.00 | 0.56% | 500 |
| Jun 5, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.56% | 200 |
| Jun 4, 2025 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.11% | 100 |
| Jun 3, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 200 |
| Jun 2, 2025 | 1,800.00 | 1,800.00 | 1,765.00 | 1,800.00 | 1,800.00 | 0.06% | 500 |
| May 28, 2025 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | -0.06% | 300 |
| May 26, 2025 | 1,770.00 | 1,800.00 | 1,770.00 | 1,800.00 | 1,800.00 | 0.56% | 300 |
| May 23, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.28% | 200 |
| May 22, 2025 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 2.35% | 200 |
| May 21, 2025 | 1,730.00 | 1,744.00 | 1,707.00 | 1,744.00 | 1,744.00 | -1.19% | 600 |
| May 19, 2025 | 1,800.00 | 1,800.00 | 1,725.00 | 1,765.00 | 1,765.00 | -1.94% | 400 |