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

1.83 ↓0.06 (-3.18%)

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

Historical Data

In the past 30 trading days, SYT is up 1.07% a day on average. There have been 17 days where SYLA Technologies Co., Ltd. American Depositary Shares closed green and 13 days where SYT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	1.83	1.83	↑$0.00 (0.00%)	1.68	2.02	70.18K
2024-12-19	1.85	1.89	↑$0.04 (2.17%)	1.73	2.10	49.63K
2024-12-18	1.71	1.89	↑$0.18 (10.31%)	1.61	1.97	70.57K
2024-12-17	1.59	1.84	↑$0.25 (15.41%)	1.56	1.84	23.50K
2024-12-16	1.65	1.63	↓$0.02 (-1.21%)	1.61	1.65	29.10K
2024-12-13	1.71	1.70	↓$0.01 (-0.29%)	1.60	1.79	19.23K
2024-12-12	1.65	1.65	↑$0.00 (0.01%)	1.55	1.73	21.63K
2024-12-11	2.05	1.67	↓$0.38 (-18.68%)	1.53	2.10	106.51K
2024-12-10	1.78	2.05	↑$0.27 (15.16%)	1.72	2.10	110.41K
2024-12-09	1.75	1.76	↑$0.01 (0.57%)	1.71	1.78	10.96K
2024-12-06	1.73	1.71	↓$0.02 (-1.16%)	1.69	1.73	3.26K
2024-12-05	1.72	1.70	↓$0.02 (-1.16%)	1.69	1.73	30.22K
2024-12-04	1.70	1.72	↑$0.02 (0.88%)	1.70	1.73	10.50K
2024-12-03	1.74	1.70	↓$0.04 (-2.30%)	1.69	1.74	13.20K
2024-12-02	1.77	1.70	↓$0.07 (-3.95%)	1.64	1.78	9.18K
2024-11-29	1.76	1.75	↓$0.01 (-0.57%)	1.75	1.76	2.06K
2024-11-27	1.77	1.69	↓$0.08 (-4.52%)	1.69	1.77	5.23K
2024-11-26	1.74	1.71	↓$0.03 (-1.97%)	1.70	1.74	1.03K
2024-11-25	1.63	1.71	↑$0.08 (4.94%)	1.63	1.78	31.83K
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