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

2.09 ↓0.04 (-2.04%)

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

Historical Data

In the past 30 trading days, SYT is up 1.02% 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
2025-05-27	2.32	2.09	↓$0.23 (-9.91%)	2.01	2.32	6.28K
2025-05-23	2.33	2.13	↓$0.20 (-8.43%)	2.13	2.33	2.21K
2025-05-22	2.33	2.12	↓$0.21 (-9.01%)	2.12	2.33	4.91K
2025-05-21	2.17	2.14	↓$0.03 (-1.38%)	2.12	2.33	20.76K
2025-05-20	2.29	2.28	↓$0.01 (-0.44%)	2.12	2.34	15.84K
2025-05-19	2.15	2.13	↓$0.02 (-0.93%)	2.12	2.19	4.63K
2025-05-16	2.07	2.12	↑$0.05 (2.41%)	2.03	2.18	7.26K
2025-05-15	1.96	1.99	↑$0.03 (1.53%)	1.96	2.04	12.03K
2025-05-14	2.00	2.00	↑$0.00 (0.00%)	1.99	2.05	13.86K
2025-05-13	1.96	2.15	↑$0.19 (9.60%)	1.96	2.17	12.24K
2025-05-12	1.72	2.04	↑$0.32 (18.60%)	1.72	2.08	10.63K
2025-05-09	1.96	1.84	↓$0.12 (-6.12%)	1.66	2.03	24.45K
2025-05-08	1.82	2.04	↑$0.22 (12.31%)	1.60	2.14	30.68K
2025-05-07	2.49	2.25	↓$0.24 (-9.64%)	2.24	2.50	10.13K
2025-05-05	2.43	2.46	↑$0.03 (1.23%)	2.38	2.49	6.21K
2025-05-02	2.35	2.39	↑$0.04 (1.70%)	2.28	2.39	1.75K
2025-05-01	2.42	2.39	↓$0.03 (-1.24%)	2.24	2.42	5.28K
2025-04-30	2.30	2.42	↑$0.12 (5.22%)	2.30	2.49	6.12K
2025-04-29	2.29	2.34	↑$0.05 (2.18%)	2.28	2.34	697
2025-04-28	2.23	2.34	↑$0.12 (5.28%)	2.18	2.35	5.25K
2025-04-25	2.30	2.24	↓$0.06 (-2.53%)	2.19	2.35	3.52K
2025-04-24	2.17	2.30	↑$0.13 (5.99%)	2.09	2.30	5.55K
2025-04-23	2.18	2.15	↓$0.03 (-1.38%)	2.09	2.20	3.15K
2025-04-22	2.07	2.25	↑$0.18 (8.70%)	2.07	2.25	3.68K
2025-04-21	2.20	2.25	↑$0.05 (2.27%)	2.15	2.25	2.88K
2025-04-17	2.23	2.21	↓$0.02 (-0.83%)	2.20	2.27	4.22K
2025-04-16	2.25	2.21	↓$0.04 (-1.78%)	2.20	2.25	8.07K
2025-04-15	2.20	2.20	↑$0.00 (0.00%)	2.20	2.20	2.02K
2025-04-14	2.19	2.21	↑$0.02 (0.91%)	2.15	2.21	9.54K
2025-04-11	2.06	2.19	↑$0.13 (6.31%)	2.06	2.24	4.73K