Asahi-Seiki Manufacturing Co.,Ltd. (XNGO:6111)
Japan · Delayed Price · Currency is JPY 2,027.00
-32.00 (-1.55%)
At close: Jul 31, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2,129.00 | 2,129.00 | 2,050.00 | 2,050.00 | 2,050.00 | 1.13% | 2,400 |
| Jul 31, 2025 | 2,027.00 | 2,027.00 | 2,027.00 | 2,027.00 | 2,027.00 | -1.55% | 100 |
| Jul 30, 2025 | 2,060.00 | 2,060.00 | 2,026.00 | 2,059.00 | 2,059.00 | 0.44% | 300 |
| Jul 29, 2025 | 2,066.00 | 2,066.00 | 2,050.00 | 2,050.00 | 2,050.00 | 1.23% | 1,900 |
| Jul 28, 2025 | 2,020.00 | 2,025.00 | 2,020.00 | 2,025.00 | 2,025.00 | 0.85% | 500 |
| Jul 25, 2025 | 2,026.00 | 2,026.00 | 2,008.00 | 2,008.00 | 2,008.00 | -0.15% | 300 |
| Jul 24, 2025 | 1,990.00 | 2,024.00 | 1,990.00 | 2,011.00 | 2,011.00 | - | 800 |
| Jul 23, 2025 | 2,040.00 | 2,040.00 | 2,010.00 | 2,011.00 | 2,011.00 | 0.55% | 300 |
| Jul 22, 2025 | 1,981.00 | 2,000.00 | 1,981.00 | 2,000.00 | 2,000.00 | -1.04% | 1,200 |
| Jul 18, 2025 | 2,024.00 | 2,024.00 | 2,021.00 | 2,021.00 | 2,021.00 | -0.20% | 700 |
| Jul 17, 2025 | 2,029.00 | 2,029.00 | 2,025.00 | 2,025.00 | 2,025.00 | -1.22% | 500 |
| Jul 16, 2025 | 2,027.00 | 2,050.00 | 2,027.00 | 2,050.00 | 2,050.00 | 0.34% | 1,100 |
| Jul 15, 2025 | 2,042.00 | 2,043.00 | 2,042.00 | 2,043.00 | 2,043.00 | 1.14% | 600 |
| Jul 14, 2025 | 2,023.00 | 2,023.00 | 2,020.00 | 2,020.00 | 2,020.00 | -0.15% | 600 |
| Jul 10, 2025 | 2,030.00 | 2,030.00 | 2,021.00 | 2,023.00 | 2,023.00 | -1.08% | 300 |
| Jul 9, 2025 | 2,024.00 | 2,045.00 | 2,021.00 | 2,045.00 | 2,045.00 | 0.69% | 500 |
| Jul 8, 2025 | 2,048.00 | 2,048.00 | 2,031.00 | 2,031.00 | 2,031.00 | -0.29% | 700 |
| Jul 7, 2025 | 2,020.00 | 2,037.00 | 2,020.00 | 2,037.00 | 2,037.00 | 0.79% | 1,500 |
| Jul 4, 2025 | 2,030.00 | 2,030.00 | 2,021.00 | 2,021.00 | 2,021.00 | -0.20% | 700 |
| Jul 2, 2025 | 2,026.00 | 2,026.00 | 2,025.00 | 2,025.00 | 2,025.00 | -0.30% | 400 |
| Jul 1, 2025 | 2,040.00 | 2,040.00 | 2,031.00 | 2,031.00 | 2,031.00 | 0.05% | 200 |
| Jun 30, 2025 | 2,046.00 | 2,056.00 | 2,030.00 | 2,030.00 | 2,030.00 | 0.25% | 2,700 |
| Jun 27, 2025 | 2,047.00 | 2,047.00 | 2,025.00 | 2,025.00 | 2,025.00 | -1.07% | 900 |
| Jun 26, 2025 | 2,046.00 | 2,047.00 | 2,042.00 | 2,047.00 | 2,047.00 | 1.04% | 700 |
| Jun 25, 2025 | 2,022.00 | 2,026.00 | 2,022.00 | 2,026.00 | 2,026.00 | 0.10% | 300 |
| Jun 24, 2025 | 2,045.00 | 2,048.00 | 2,018.00 | 2,024.00 | 2,024.00 | 0.20% | 1,500 |
| Jun 23, 2025 | 2,031.00 | 2,031.00 | 2,020.00 | 2,020.00 | 2,020.00 | 0.40% | 300 |
| Jun 20, 2025 | 2,014.00 | 2,014.00 | 2,012.00 | 2,012.00 | 2,012.00 | -0.79% | 300 |
| Jun 19, 2025 | 2,028.00 | 2,028.00 | 2,028.00 | 2,028.00 | 2,028.00 | 0.90% | 200 |
| Jun 18, 2025 | 2,010.00 | 2,010.00 | 2,009.00 | 2,010.00 | 2,010.00 | -0.05% | 400 |
| Jun 17, 2025 | 2,011.00 | 2,011.00 | 2,011.00 | 2,011.00 | 2,011.00 | -0.74% | 300 |
| Jun 16, 2025 | 2,033.00 | 2,033.00 | 2,026.00 | 2,026.00 | 2,026.00 | 0.20% | 400 |
| Jun 13, 2025 | 2,024.00 | 2,024.00 | 2,014.00 | 2,022.00 | 2,022.00 | -0.25% | 600 |
| Jun 12, 2025 | 2,022.00 | 2,027.00 | 2,022.00 | 2,027.00 | 2,027.00 | -0.25% | 200 |
| Jun 11, 2025 | 2,012.00 | 2,032.00 | 2,012.00 | 2,032.00 | 2,032.00 | -0.15% | 800 |
| Jun 10, 2025 | 2,005.00 | 2,035.00 | 2,005.00 | 2,035.00 | 2,035.00 | -0.20% | 600 |
| Jun 6, 2025 | 2,039.00 | 2,039.00 | 2,039.00 | 2,039.00 | 2,039.00 | 1.34% | 300 |
| Jun 5, 2025 | 2,012.00 | 2,012.00 | 2,012.00 | 2,012.00 | 2,012.00 | - | 200 |
| Jun 4, 2025 | 2,012.00 | 2,012.00 | 2,012.00 | 2,012.00 | 2,012.00 | - | 200 |
| Jun 3, 2025 | 2,000.00 | 2,012.00 | 2,000.00 | 2,012.00 | 2,012.00 | -0.40% | 1,000 |
| Jun 2, 2025 | 2,033.00 | 2,033.00 | 2,020.00 | 2,020.00 | 2,020.00 | 1.00% | 200 |
| May 30, 2025 | 2,001.00 | 2,001.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.50% | 500 |
| May 29, 2025 | 2,011.00 | 2,012.00 | 2,010.00 | 2,010.00 | 2,010.00 | -1.42% | 400 |
| May 28, 2025 | 2,039.00 | 2,039.00 | 2,039.00 | 2,039.00 | 2,039.00 | - | 1,200 |
| May 27, 2025 | 2,039.00 | 2,039.00 | 2,039.00 | 2,039.00 | 2,039.00 | 1.65% | 100 |
| May 26, 2025 | 2,006.00 | 2,006.00 | 2,006.00 | 2,006.00 | 2,006.00 | - | 400 |
| May 23, 2025 | 2,006.00 | 2,006.00 | 2,006.00 | 2,006.00 | 2,006.00 | - | 100 |
| May 22, 2025 | 2,001.00 | 2,006.00 | 2,001.00 | 2,006.00 | 2,006.00 | 0.20% | 700 |
| May 20, 2025 | 2,000.00 | 2,002.00 | 2,000.00 | 2,002.00 | 2,002.00 | 0.10% | 200 |
| May 19, 2025 | 1,999.00 | 2,000.00 | 1,999.00 | 2,000.00 | 2,000.00 | -0.65% | 800 |