Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.910 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2024 1.850 1.930 1.810 1.910 7,877 +0.05(+2.69%)
Sep 27, 2024 1.860 1.990 1.860 1.860 11,171 -0.05(-2.62%)
Sep 26, 2024 2.040 2.040 1.812 1.910 10,960 -0.04(-2.05%)
Sep 25, 2024 2.150 2.150 1.908 1.950 22,788 -0.23(-10.63%)
Sep 24, 2024 1.800 2.190 1.800 2.182 31,927 +0.35(+19.23%)
Sep 23, 2024 1.710 1.830 1.710 1.830 10,847 +0.03(+1.67%)
Sep 20, 2024 1.780 1.810 1.710 1.800 35,210 +0.01(+0.56%)
Sep 19, 2024 1.780 1.800 1.780 1.790 3,920 +0.01(+0.56%)
Sep 18, 2024 1.790 1.800 1.760 1.780 8,610 +0.02(+1.14%)
Sep 17, 2024 1.800 1.820 1.750 1.760 9,449 -0.00(-0.08%)
Sep 16, 2024 1.782 1.800 1.740 1.761 9,724 -0.01(-0.49%)
Sep 13, 2024 1.740 1.850 1.732 1.770 4,882 -0.01(-0.56%)
Sep 12, 2024 1.800 1.830 1.700 1.780 15,401 +0.01(+0.56%)
Sep 11, 2024 1.770 1.810 1.720 1.770 21,318 +0.02(+1.22%)
Sep 10, 2024 1.740 1.800 1.700 1.749 18,857 +0.05(+2.86%)
Sep 09, 2024 1.620 1.740 1.623 1.700 12,580 +0.07(+4.42%)
Sep 06, 2024 1.690 1.690 1.550 1.628 9,711 -0.03(-1.91%)
Sep 05, 2024 1.660 1.660 1.600 1.660 7,017 -0.01(-0.60%)
Sep 04, 2024 1.660 1.700 1.660 1.670 3,987 -0.04(-2.34%)
Sep 03, 2024 1.610 1.720 1.600 1.710 10,819 +0.05(+3.01%)
Aug 30, 2024 1.720 1.720 1.650 1.660 4,793 -0.05(-2.92%)
Aug 29, 2024 1.790 1.800 1.700 1.710 16,039 -0.01(-0.58%)
Aug 28, 2024 1.750 1.870 1.720 1.720 20,316 -0.01(-0.58%)
Aug 27, 2024 1.570 1.770 1.550 1.730 35,607 +0.19(+12.34%)
Aug 26, 2024 1.540 1.550 1.512 1.540 13,992 -0.01(-0.65%)
Aug 23, 2024 1.540 1.590 1.535 1.550 4,682 +0.04(+2.82%)
Aug 22, 2024 1.490 1.550 1.480 1.508 13,300 -0.00(-0.17%)
Aug 21, 2024 1.540 1.540 1.480 1.510 8,829 +0.05(+3.42%)
Aug 20, 2024 1.540 1.540 1.430 1.460 15,140 +0.01(+0.69%)
Aug 19, 2024 1.510 1.540 1.450 1.450 11,393 -0.05(-3.33%)
Aug 16, 2024 1.500 1.530 1.500 1.500 7,507 -0.01(-0.41%)
Aug 15, 2024 1.500 1.530 1.473 1.506 4,191 +0.08(+5.33%)
Aug 14, 2024 1.450 1.500 1.430 1.430 3,303 -0.02(-1.38%)
Aug 13, 2024 1.514 1.517 1.440 1.450 6,123 +0.00(+0.00%)
Aug 12, 2024 1.430 1.513 1.430 1.450 10,968 -0.02(-1.36%)
Aug 09, 2024 1.500 1.510 1.454 1.470 21,199 -0.04(-2.65%)
Aug 08, 2024 1.550 1.610 1.500 1.510 8,230 -0.04(-2.58%)
Aug 07, 2024 1.560 1.560 1.521 1.550 4,260 +0.04(+2.65%)
Aug 06, 2024 1.530 1.570 1.500 1.510 24,900 +0.00(+0.00%)
Aug 05, 2024 1.580 1.600 1.500 1.510 27,605 -0.24(-13.71%)
Aug 02, 2024 1.600 1.750 1.600 1.750 26,344 +0.11(+6.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.