Skip to main content

SYLA Technologies Co., Ltd. - American Depositary Shares (NQ: SYT )

1.990 -0.063 (-3.09%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 2.000 2.010 1.848 1.990 12,067 -0.06(-3.09%)
Dec 23, 2024 1.830 2.150 1.689 2.053 84,107 +0.22(+12.21%)
Dec 20, 2024 1.830 2.020 1.680 1.830 70,179 -0.06(-3.18%)
Dec 19, 2024 1.850 2.100 1.730 1.890 47,421 +0.00(+0.21%)
Dec 18, 2024 1.710 1.970 1.610 1.886 70,067 +0.05(+2.80%)
Dec 17, 2024 1.590 1.835 1.560 1.835 23,502 +0.21(+12.58%)
Dec 16, 2024 1.650 1.650 1.608 1.630 29,098 -0.07(-4.12%)
Dec 13, 2024 1.710 1.787 1.600 1.700 19,225 +0.05(+3.02%)
Dec 12, 2024 1.650 1.730 1.550 1.650 21,633 -0.02(-1.01%)
Dec 11, 2024 2.050 2.100 1.531 1.667 106,507 -0.38(-18.68%)
Dec 10, 2024 1.780 2.100 1.720 2.050 110,129 +0.29(+16.48%)
Dec 09, 2024 1.750 1.780 1.710 1.760 10,956 +0.05(+2.92%)
Dec 06, 2024 1.730 1.730 1.690 1.710 3,256 +0.01(+0.59%)
Dec 05, 2024 1.720 1.730 1.690 1.700 30,218 -0.02(-0.87%)
Dec 04, 2024 1.700 1.730 1.700 1.715 10,498 +0.02(+0.88%)
Dec 03, 2024 1.740 1.740 1.685 1.700 13,202 +0.00(+0.00%)
Dec 02, 2024 1.770 1.780 1.641 1.700 9,182 -0.05(-2.86%)
Nov 29, 2024 1.760 1.760 1.750 1.750 2,057 +0.06(+3.55%)
Nov 27, 2024 1.770 1.770 1.690 1.690 5,226 -0.02(-0.93%)
Nov 26, 2024 1.740 1.740 1.700 1.706 1,027 -0.00(-0.27%)
Nov 25, 2024 1.630 1.780 1.630 1.710 31,833 +0.08(+4.94%)
Nov 22, 2024 1.620 1.670 1.600 1.630 9,287 -0.04(-2.40%)
Nov 21, 2024 1.670 1.730 1.610 1.670 5,052 +0.03(+1.83%)
Nov 20, 2024 1.710 1.750 1.600 1.640 13,348 -0.07(-4.09%)
Nov 19, 2024 1.600 1.840 1.600 1.710 31,202 +0.09(+5.56%)
Nov 18, 2024 1.630 1.642 1.570 1.620 5,677 +0.01(+0.62%)
Nov 15, 2024 1.570 1.630 1.570 1.610 1,200 -0.02(-1.23%)
Nov 14, 2024 1.600 1.630 1.600 1.630 4,608 -0.04(-2.40%)
Nov 13, 2024 1.580 1.670 1.580 1.670 9,394 +0.06(+3.73%)
Nov 12, 2024 1.630 1.650 1.587 1.610 3,034 +0.04(+2.55%)
Nov 11, 2024 1.520 1.770 1.510 1.570 23,160 +0.02(+1.29%)
Nov 08, 2024 1.496 1.550 1.496 1.550 2,670 +0.06(+4.03%)
Nov 07, 2024 1.510 1.510 1.490 1.490 5,300 -0.02(-1.32%)
Nov 06, 2024 1.500 1.530 1.470 1.510 3,102 +0.02(+1.68%)
Nov 05, 2024 1.500 1.500 1.485 1.485 4,288 -0.00(-0.34%)
Nov 04, 2024 1.550 1.557 1.490 1.490 4,180 -0.02(-1.65%)
Nov 01, 2024 1.550 1.550 1.490 1.515 2,420 -0.02(-0.98%)
Oct 31, 2024 1.500 1.530 1.500 1.530 2,965 +0.03(+2.00%)
Oct 30, 2024 1.520 1.570 1.500 1.500 4,314 -0.01(-0.66%)
Oct 29, 2024 1.560 1.585 1.510 1.510 9,037 -0.05(-3.21%)
Oct 28, 2024 1.590 1.630 1.560 1.560 8,227 -0.03(-1.89%)
Oct 25, 2024 1.600 1.680 1.590 1.590 17,085 +0.03(+1.92%)
Oct 24, 2024 1.510 1.630 1.510 1.560 5,804 +0.03(+1.96%)
Oct 23, 2024 1.600 1.643 1.530 1.530 4,183 -0.10(-6.13%)
Oct 22, 2024 1.630 1.670 1.630 1.630 5,925 -0.02(-1.21%)
Oct 21, 2024 1.730 1.730 1.620 1.650 19,368 -0.08(-4.62%)
Oct 18, 2024 1.790 1.790 1.730 1.730 8,052 -0.04(-2.26%)
Oct 17, 2024 1.810 1.827 1.770 1.770 13,157 -0.04(-2.21%)
Oct 16, 2024 1.820 1.900 1.810 1.810 7,565 -0.07(-3.72%)
Oct 15, 2024 1.830 1.990 1.830 1.880 30,766 +0.05(+2.73%)
Oct 14, 2024 1.840 1.960 1.830 1.830 4,450 -0.08(-4.19%)
Oct 11, 2024 1.800 1.960 1.800 1.910 5,437 +0.11(+6.11%)
Oct 10, 2024 1.840 1.890 1.800 1.800 6,779 -0.05(-2.70%)
Oct 09, 2024 1.830 1.860 1.806 1.850 2,152 +0.02(+1.09%)
Oct 08, 2024 1.840 1.840 1.770 1.830 1,326 +0.06(+3.39%)
Oct 07, 2024 1.800 1.860 1.750 1.770 4,032 -0.03(-1.67%)
Oct 04, 2024 1.780 1.850 1.754 1.800 2,030 +0.00(+0.00%)
Oct 03, 2024 1.840 1.930 1.800 1.800 3,764 -0.05(-2.70%)
Oct 02, 2024 1.930 1.930 1.800 1.850 8,773 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.