SYLA Technologies Co., Ltd. American Depositary Shares (SYT) Historical Stock Data
1.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SYT is down -0.02% a day on average. There have been 12 days where SYLA Technologies Co., Ltd. American Depositary Shares closed green and 18 days where SYT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-10-11 | 1.80 | 1.91 | ↑$0.11 (6.11%) | 1.80 | 1.96 | 5.44K |
| 2024-10-10 | 1.84 | 1.80 | ↓$0.04 (-2.17%) | 1.80 | 1.89 | 6.78K |
Create an account or log in to view more rows.
$SYT keep inchin
$SYT has just been halted from trading due to volatility.
$SYT has just been halted from trading due to volatility.
$SYT has just been halted from trading due to volatility.
$SYT has just been halted from trading due to volatility.
$SYT has just been halted from trading due to volatility.
$SYT has just been halted from trading due to volatility.
$SYT has just been halted from trading due to volatility.
$SYT has just been halted from trading due to volatility.
$SYT has just been halted from trading due to volatility.