ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.770 -0.010 (-0.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 1.650 1.650 1.610 1.640 14,986 -0.01(-0.61%)
Jul 31, 2024 1.610 1.660 1.610 1.650 9,849 +0.02(+1.23%)
Jul 30, 2024 1.700 1.710 1.620 1.630 27,096 -0.11(-6.32%)
Jul 29, 2024 1.760 1.800 1.720 1.740 14,512 -0.09(-4.92%)
Jul 26, 2024 1.850 1.850 1.790 1.830 12,529 +0.05(+2.81%)
Jul 25, 2024 1.760 1.800 1.750 1.780 13,955 +0.02(+1.14%)
Jul 24, 2024 1.800 1.800 1.750 1.760 17,467 -0.04(-2.22%)
Jul 23, 2024 1.810 1.870 1.800 1.800 24,229 -0.05(-2.70%)
Jul 22, 2024 1.810 2.030 1.810 1.850 58,582 -0.04(-2.12%)
Jul 19, 2024 1.870 1.930 1.860 1.890 26,224 -0.03(-1.56%)
Jul 18, 2024 1.900 1.960 1.860 1.920 40,085 +0.03(+1.59%)
Jul 17, 2024 1.820 1.912 1.820 1.890 33,970 +0.00(+0.00%)
Jul 16, 2024 1.970 2.020 1.870 1.890 54,043 -0.12(-5.97%)
Jul 15, 2024 1.930 2.080 1.920 2.010 45,847 -0.07(-3.37%)
Jul 12, 2024 2.110 2.121 1.800 2.080 162,813 +0.23(+12.43%)
Jul 11, 2024 1.840 2.140 1.800 1.850 159,556 -0.10(-5.13%)
Jul 10, 2024 1.790 2.000 1.790 1.950 132,433 +0.13(+7.14%)
Jul 09, 2024 1.960 2.080 1.700 1.820 217,447 -0.16(-8.08%)
Jul 08, 2024 2.720 2.950 1.980 1.980 530,223 -1.06(-34.87%)
Jul 05, 2024 3.500 3.870 2.850 3.040 1,763,070 -0.26(-7.88%)
Jul 03, 2024 3.290 3.630 2.850 3.300 3,455,176 +0.20(+6.45%)
Jul 02, 2024 1.910 3.850 1.910 3.100 6,174,714 +1.19(+62.30%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.