Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries SYLA Technologies Co., Ltd. - American Depositary Shares (NQ: SYT ) 1.800 UNCHANGED Streaming Delayed Price Updated: 3:53 PM EDT, Oct 4, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Oct 01, 2024 1.900 1.950 1.850 1.850 4,391 -0.06(-3.14%) 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.