SYLA Technologies Co., Ltd. American Depositary Shares (SYT) Historical Stock Data

1.63 ↓0.04 (-2.40%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SYT is down -0.13% a day on average. There have been 13 days where SYLA Technologies Co., Ltd. American Depositary Shares closed green and 17 days where SYT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	1.62	1.63	↑$0.01 (0.62%)	1.60	1.67	9.29K
2024-11-21	1.67	1.67	↑$0.00 (0.00%)	1.61	1.73	5.15K
2024-11-20	1.71	1.64	↓$0.07 (-4.09%)	1.60	1.75	13.35K
2024-11-19	1.60	1.71	↑$0.11 (6.87%)	1.60	1.84	31.20K
2024-11-18	1.63	1.62	↓$0.01 (-0.61%)	1.57	1.64	5.68K
2024-11-15	1.57	1.61	↑$0.04 (2.55%)	1.57	1.63	1.20K
2024-11-14	1.60	1.63	↑$0.03 (1.87%)	1.60	1.63	4.61K
2024-11-13	1.58	1.67	↑$0.09 (5.70%)	1.58	1.67	9.43K
2024-11-12	1.63	1.61	↓$0.02 (-1.23%)	1.59	1.65	3.03K
2024-11-11	1.52	1.57	↑$0.05 (3.29%)	1.51	1.77	23.19K
2024-11-08	1.50	1.55	↑$0.05 (3.59%)	1.50	1.55	2.67K
2024-11-07	1.51	1.49	↓$0.02 (-1.32%)	1.49	1.51	5.30K
2024-11-06	1.50	1.51	↑$0.01 (0.67%)	1.47	1.53	3.10K
2024-11-05	1.50	1.49	↓$0.01 (-1.00%)	1.49	1.50	4.29K
2024-11-04	1.55	1.49	↓$0.06 (-3.87%)	1.49	1.56	4.18K
2024-11-01	1.55	1.52	↓$0.04 (-2.26%)	1.49	1.55	2.42K
2024-10-31	1.50	1.53	↑$0.03 (2.00%)	1.50	1.53	2.97K
2024-10-30	1.52	1.50	↓$0.02 (-1.32%)	1.50	1.57	4.31K
2024-10-29	1.56	1.51	↓$0.05 (-3.21%)	1.51	1.59	9.04K
2024-10-28	1.59	1.56	↓$0.03 (-1.89%)	1.56	1.63	8.23K
2024-10-25	1.60	1.59	↓$0.01 (-0.63%)	1.59	1.68	17.09K
2024-10-24	1.51	1.56	↑$0.05 (3.31%)	1.51	1.63	5.80K
2024-10-23	1.60	1.53	↓$0.07 (-4.38%)	1.53	1.64	4.18K
2024-10-22	1.63	1.63	↑$0.00 (0.00%)	1.63	1.67	5.93K
2024-10-21	1.73	1.65	↓$0.08 (-4.62%)	1.62	1.73	19.37K
2024-10-18	1.79	1.73	↓$0.06 (-3.35%)	1.73	1.79	8.05K
2024-10-17	1.81	1.77	↓$0.04 (-2.21%)	1.77	1.83	13.16K
2024-10-16	1.82	1.81	↓$0.01 (-0.55%)	1.81	1.90	7.57K
2024-10-15	1.83	1.88	↑$0.05 (2.64%)	1.83	1.99	30.77K
2024-10-14	1.84	1.83	↓$0.01 (-0.54%)	1.83	1.96	4.45K