Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.940 -0.060 (-3.00%)
Streaming Delayed Price Updated: 10:43 AM EST, Jan 3, 2025 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 (%)
Jan 02, 2025 1.990 2.100 1.840 2.000 72,332 +0.00(+0.00%)
Dec 31, 2024 2.000 0 +0.09(+4.71%)
Dec 30, 2024 1.920 1.990 1.890 1.910 4,160 +0.01(+0.53%)
Dec 27, 2024 1.980 2.020 1.893 1.900 3,745 -0.06(-3.06%)
Dec 26, 2024 2.000 2.051 1.910 1.960 19,401 -0.03(-1.51%)
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%)
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.