SYLA Technologies Co., Ltd. - American Depositary Shares (NQ: SYT )
3.010
-0.210
(-6.52%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 10, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2023 | 3.820 | 311 | +0.00(+0.00%) | |||
| Nov 28, 2023 | 3.820 | 3.820 | 3.820 | 3.820 | 772 | +0.01(+0.26%) |
| Nov 27, 2023 | 3.800 | 3.810 | 3.800 | 3.810 | 953 | +0.01(+0.26%) |
| Nov 24, 2023 | 3.800 | 3.800 | 3.800 | 3.800 | 299 | +0.28(+7.95%) |
| Nov 21, 2023 | 3.520 | 571 | -0.38(-9.74%) | |||
| Nov 20, 2023 | 3.900 | 3.900 | 3.900 | 3.900 | 1,175 | -0.01(-0.26%) |
| Nov 17, 2023 | 4.008 | 4.100 | 3.910 | 3.910 | 4,504 | -0.14(-3.46%) |
| Nov 16, 2023 | 4.450 | 4.450 | 3.900 | 4.050 | 27,093 | +0.33(+8.87%) |
| Nov 15, 2023 | 3.200 | 3.720 | 3.200 | 3.720 | 2,879 | +0.55(+17.35%) |
| Nov 13, 2023 | 3.170 | 117 | +0.03(+0.96%) | |||
| Nov 08, 2023 | 3.140 | 194 | +0.04(+1.29%) | |||
| Nov 07, 2023 | 3.100 | 3.100 | 3.100 | 3.100 | 410 | +0.05(+1.64%) |
| Nov 06, 2023 | 3.050 | 3.050 | 3.050 | 3.050 | 877 | +0.00(+0.04%) |
| Nov 03, 2023 | 3.077 | 3.077 | 3.008 | 3.049 | 1,165 | -0.06(-1.96%) |
| Nov 02, 2023 | 3.140 | 3.140 | 2.990 | 3.110 | 2,117 | +0.08(+2.64%) |
| Nov 01, 2023 | 3.030 | 3.080 | 3.030 | 3.030 | 1,146 | -0.02(-0.65%) |
| Oct 31, 2023 | 3.290 | 3.290 | 3.050 | 3.050 | 6,413 | +0.11(+3.74%) |
| Oct 30, 2023 | 4.750 | 4.750 | 2.800 | 2.940 | 18,368 | -1.20(-29.06%) |
| Oct 27, 2023 | 4.144 | 4.144 | 4.144 | 4.144 | 1,044 | +0.02(+0.59%) |
| Oct 25, 2023 | 4.120 | 106 | -0.09(-2.14%) | |||
| Oct 23, 2023 | 4.210 | 36 | +0.01(+0.24%) | |||
| Oct 20, 2023 | 4.190 | 4.209 | 4.190 | 4.200 | 1,593 | +0.03(+0.83%) |
| Oct 19, 2023 | 4.075 | 4.165 | 4.070 | 4.165 | 1,730 | +0.17(+4.14%) |
| Oct 18, 2023 | 4.000 | 4.000 | 4.000 | 4.000 | 1,260 | +0.00(+0.00%) |
| Oct 17, 2023 | 4.500 | 4.500 | 4.000 | 4.000 | 4,067 | -0.48(-10.71%) |
| Oct 16, 2023 | 5.080 | 5.080 | 4.470 | 4.480 | 4,495 | -1.16(-20.57%) |
| Oct 13, 2023 | 5.826 | 5.826 | 5.640 | 5.640 | 1,475 | -0.35(-5.84%) |
| Oct 12, 2023 | 5.890 | 5.990 | 5.890 | 5.990 | 1,545 | +0.00(+0.00%) |
| Oct 11, 2023 | 5.990 | 5.990 | 5.990 | 5.990 | 4,379 | +0.08(+1.35%) |
| Oct 09, 2023 | 5.910 | 322 | -0.44(-6.93%) | |||
| Oct 05, 2023 | 6.350 | 985 | +0.11(+1.76%) | |||
| Oct 04, 2023 | 6.280 | 6.280 | 6.110 | 6.240 | 905 | -0.27(-4.15%) |
| Oct 02, 2023 | 6.510 | 118 | +0.43(+7.07%) | |||
| Sep 29, 2023 | 6.040 | 6.700 | 6.040 | 6.080 | 1,004 | -0.32(-5.00%) |
| Sep 18, 2023 | 6.400 | 15 | +0.01(+0.16%) | |||
| Sep 15, 2023 | 6.390 | 6.390 | 6.390 | 6.390 | 121 | +0.06(+1.03%) |
| Sep 14, 2023 | 6.250 | 6.325 | 6.250 | 6.325 | 323 | -0.02(-0.39%) |
| Sep 12, 2023 | 6.350 | 37 | +0.09(+1.44%) | |||
| Sep 08, 2023 | 6.260 | 48 | -0.14(-2.12%) | |||
| Sep 07, 2023 | 6.395 | 6.395 | 6.395 | 6.395 | 313 | +0.03(+0.53%) |
| Sep 06, 2023 | 6.362 | 6.362 | 6.362 | 6.362 | 165 | -0.03(-0.52%) |
| Sep 05, 2023 | 6.395 | 6.395 | 6.395 | 6.395 | 731 | +0.07(+1.11%) |
| Sep 01, 2023 | 6.495 | 6.795 | 6.325 | 6.325 | 4,129 | +0.03(+0.48%) |
| Aug 31, 2023 | 6.495 | 6.495 | 6.295 | 6.295 | 535 | -0.20(-3.01%) |
| Aug 29, 2023 | 6.490 | 0 | +0.00(+0.00%) | |||
| Aug 23, 2023 | 6.490 | 119 | -0.02(-0.38%) | |||
| Aug 22, 2023 | 6.241 | 6.515 | 6.241 | 6.515 | 1,382 | +0.23(+3.74%) |
| Aug 21, 2023 | 6.990 | 7.459 | 6.150 | 6.281 | 15,127 | -0.65(-9.35%) |
| Aug 18, 2023 | 6.680 | 6.929 | 6.680 | 6.929 | 3,707 | +0.63(+9.97%) |
| Aug 16, 2023 | 6.301 | 41 | -0.36(-5.47%) | |||
| Aug 14, 2023 | 6.665 | 195 | -0.72(-9.80%) | |||
| Aug 11, 2023 | 6.421 | 7.459 | 5.991 | 7.389 | 10,194 | +0.45(+6.51%) |
| Aug 10, 2023 | 6.940 | 6.990 | 6.351 | 6.937 | 3,770 | -0.11(-1.59%) |
| Aug 09, 2023 | 7.050 | 7.050 | 7.050 | 7.050 | 778 | +0.48(+7.38%) |
| Aug 04, 2023 | 6.565 | 582 | +0.00(+0.08%) | |||
| Aug 02, 2023 | 6.560 | 208 | +0.31(+4.95%) | |||
| Aug 01, 2023 | 6.251 | 6.251 | 6.251 | 6.251 | 534 | -0.64(-9.28%) |
| Jul 31, 2023 | 6.451 | 6.990 | 6.451 | 6.890 | 1,415 | -0.04(-0.58%) |
| Jul 28, 2023 | 6.900 | 7.189 | 6.540 | 6.930 | 4,373 | +0.69(+10.98%) |
| Jul 27, 2023 | 6.244 | 6.244 | 6.244 | 6.244 | 224 | -0.20(-3.05%) |
| Jul 26, 2023 | 6.191 | 6.495 | 6.191 | 6.441 | 1,275 | +0.25(+4.03%) |
| Jul 25, 2023 | 6.241 | 6.251 | 6.101 | 6.191 | 3,462 | +0.10(+1.64%) |
| Jul 24, 2023 | 6.301 | 6.890 | 6.091 | 6.091 | 3,333 | +0.00(+0.00%) |
| Jul 21, 2023 | 6.441 | 6.441 | 5.772 | 6.091 | 5,120 | +0.09(+1.50%) |
| Jul 19, 2023 | 6.001 | 301 | -0.47(-7.25%) | |||
| Jul 18, 2023 | 6.530 | 6.790 | 6.470 | 6.470 | 9,274 | -0.07(-1.07%) |
| Jul 17, 2023 | 6.720 | 6.720 | 6.391 | 6.540 | 1,855 | -0.04(-0.59%) |
| Jul 14, 2023 | 6.710 | 6.710 | 6.580 | 6.580 | 439 | -0.01(-0.16%) |
| Jul 13, 2023 | 6.790 | 6.790 | 6.590 | 6.590 | 1,082 | -0.08(-1.20%) |
| Jul 11, 2023 | 6.670 | 101 | -0.02(-0.30%) | |||
| Jul 10, 2023 | 6.746 | 6.765 | 6.690 | 6.690 | 1,217 | -0.10(-1.47%) |
| Jul 07, 2023 | 6.990 | 6.990 | 6.790 | 6.790 | 2,072 | -0.05(-0.73%) |
| Jul 06, 2023 | 7.209 | 7.209 | 6.840 | 6.840 | 5,942 | -0.22(-3.11%) |
| Jul 05, 2023 | 7.169 | 7.169 | 7.060 | 7.060 | 1,019 | -0.11(-1.53%) |
| Jul 03, 2023 | 7.169 | 7.169 | 7.169 | 7.169 | 664 | -0.04(-0.55%) |
| Jun 30, 2023 | 7.209 | 7.419 | 7.209 | 7.209 | 809 | -0.23(-3.09%) |
| Jun 29, 2023 | 7.459 | 7.459 | 7.439 | 7.439 | 1,053 | -0.04(-0.53%) |
| Jun 28, 2023 | 7.479 | 7.479 | 7.479 | 7.479 | 656 | +0.69(+10.15%) |
| Jun 26, 2023 | 6.790 | 122 | -0.40(-5.50%) | |||
| Jun 23, 2023 | 7.110 | 7.186 | 6.790 | 7.186 | 1,229 | -0.14(-1.96%) |
| Jun 21, 2023 | 7.329 | 82 | +0.00(+0.00%) | |||
| Jun 20, 2023 | 7.329 | 7.329 | 7.329 | 7.329 | 157 | +0.22(+3.09%) |
| Jun 16, 2023 | 7.309 | 7.529 | 7.110 | 7.110 | 813 | -0.13(-1.79%) |
| Jun 14, 2023 | 7.239 | 87 | +0.04(+0.55%) | |||
| May 08, 2023 | 7.569 | 7.679 | 7.199 | 7.199 | 3,531 | -0.52(-6.73%) |
| May 05, 2023 | 7.759 | 7.789 | 7.709 | 7.719 | 3,997 | +0.33(+4.45%) |
| May 04, 2023 | 7.390 | 7.390 | 7.390 | 7.390 | 234 | +0.07(+0.97%) |
| May 03, 2023 | 7.319 | 7.319 | 7.319 | 7.319 | 368 | +0.12(+1.73%) |
| May 02, 2023 | 7.308 | 7.868 | 7.195 | 7.195 | 4,634 | -0.09(-1.30%) |
| May 01, 2023 | 7.189 | 7.524 | 7.000 | 7.289 | 15,696 | -0.06(-0.82%) |
| Apr 28, 2023 | 7.868 | 7.878 | 7.209 | 7.349 | 31,178 | -0.26(-3.41%) |
| Apr 27, 2023 | 7.429 | 7.684 | 7.429 | 7.609 | 4,515 | +0.32(+4.38%) |
| Apr 26, 2023 | 7.263 | 7.461 | 7.263 | 7.289 | 595 | +0.03(+0.41%) |
| Apr 25, 2023 | 7.560 | 7.560 | 7.259 | 7.259 | 633 | +0.00(+0.00%) |
| Apr 24, 2023 | 7.259 | 7.259 | 7.259 | 7.259 | 295 | -0.05(-0.68%) |
| Apr 21, 2023 | 7.339 | 7.647 | 7.100 | 7.309 | 11,012 | -0.09(-1.22%) |
| Apr 20, 2023 | 7.759 | 7.759 | 7.249 | 7.399 | 6,724 | -0.20(-2.63%) |
| Apr 19, 2023 | 7.888 | 7.888 | 7.499 | 7.599 | 19,251 | -0.06(-0.85%) |
| Apr 18, 2023 | 7.888 | 7.888 | 7.511 | 7.664 | 11,590 | -0.17(-2.23%) |
| Apr 17, 2023 | 7.888 | 7.888 | 7.779 | 7.838 | 10,652 | +0.10(+1.29%) |
| Apr 14, 2023 | 7.888 | 7.888 | 7.679 | 7.739 | 8,969 | +0.12(+1.57%) |
| Apr 13, 2023 | 7.279 | 7.629 | 7.279 | 7.619 | 5,760 | +0.33(+4.52%) |
| Apr 12, 2023 | 7.589 | 7.858 | 7.289 | 7.289 | 14,560 | +0.00(+0.00%) |
| Apr 11, 2023 | 7.110 | 7.427 | 7.110 | 7.289 | 3,212 | +0.18(+2.52%) |
| Apr 10, 2023 | 7.549 | 7.709 | 7.027 | 7.110 | 99,635 | -0.16(-2.19%) |
| Apr 06, 2023 | 6.590 | 7.888 | 6.271 | 7.269 | 114,216 | +0.62(+9.31%) |
| Apr 05, 2023 | 7.389 | 7.389 | 6.590 | 6.650 | 13,663 | -0.76(-10.24%) |
| Apr 04, 2023 | 7.359 | 7.888 | 7.090 | 7.409 | 45,426 | -0.09(-1.20%) |
| Apr 03, 2023 | 7.978 | 7.978 | 7.239 | 7.499 | 151,293 | +0.26(+3.59%) |
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.
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.