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 )

1.550 +0.042 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 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 (%)
Aug 23, 2024 1.540 1.590 1.535 1.550 4,682 +0.04(+2.82%)
Aug 22, 2024 1.490 1.550 1.480 1.508 13,300 -0.00(-0.17%)
Aug 21, 2024 1.540 1.540 1.480 1.510 8,829 +0.05(+3.42%)
Aug 20, 2024 1.540 1.540 1.430 1.460 15,140 +0.01(+0.69%)
Aug 19, 2024 1.510 1.540 1.450 1.450 11,393 -0.05(-3.33%)
Aug 16, 2024 1.500 1.530 1.500 1.500 7,507 -0.01(-0.41%)
Aug 15, 2024 1.500 1.530 1.473 1.506 4,191 +0.08(+5.33%)
Aug 14, 2024 1.450 1.500 1.430 1.430 3,303 -0.02(-1.38%)
Aug 13, 2024 1.514 1.517 1.440 1.450 6,123 +0.00(+0.00%)
Aug 12, 2024 1.430 1.513 1.430 1.450 10,968 -0.02(-1.36%)
Aug 09, 2024 1.500 1.510 1.454 1.470 21,199 -0.04(-2.65%)
Aug 08, 2024 1.550 1.610 1.500 1.510 8,230 -0.04(-2.58%)
Aug 07, 2024 1.560 1.560 1.521 1.550 4,260 +0.04(+2.65%)
Aug 06, 2024 1.530 1.570 1.500 1.510 24,900 +0.00(+0.00%)
Aug 05, 2024 1.580 1.600 1.500 1.510 27,605 -0.24(-13.71%)
Aug 02, 2024 1.600 1.750 1.600 1.750 26,344 +0.11(+6.71%)
Aug 01, 2024 1.650 1.650 1.610 1.640 14,986 -0.01(-0.61%)
Jul 31, 2024 1.610 1.660 1.610 1.650 10,420 +0.02(+1.23%)
Jul 30, 2024 1.700 1.710 1.620 1.630 27,096 -0.11(-6.32%)
Jul 29, 2024 1.760 1.800 1.720 1.740 14,512 -0.09(-4.92%)
Jul 26, 2024 1.850 1.850 1.790 1.830 12,529 +0.05(+2.81%)
Jul 25, 2024 1.760 1.800 1.750 1.780 13,955 +0.02(+1.14%)
Jul 24, 2024 1.800 1.800 1.750 1.760 17,467 -0.04(-2.22%)
Jul 23, 2024 1.810 1.870 1.800 1.800 24,229 -0.05(-2.70%)
Jul 22, 2024 1.810 2.030 1.810 1.850 58,582 -0.04(-2.12%)
Jul 19, 2024 1.870 1.930 1.860 1.890 26,224 -0.03(-1.56%)
Jul 18, 2024 1.900 1.960 1.860 1.920 40,085 +0.03(+1.59%)
Jul 17, 2024 1.820 1.912 1.820 1.890 33,970 +0.00(+0.00%)
Jul 16, 2024 1.970 2.020 1.870 1.890 54,043 -0.12(-5.97%)
Jul 15, 2024 1.930 2.080 1.920 2.010 45,847 -0.07(-3.37%)
Jul 12, 2024 2.110 2.121 1.800 2.080 162,813 +0.23(+12.43%)
Jul 11, 2024 1.840 2.140 1.800 1.850 159,556 -0.10(-5.13%)
Jul 10, 2024 1.790 2.000 1.790 1.950 132,433 +0.13(+7.14%)
Jul 09, 2024 1.960 2.080 1.700 1.820 217,447 -0.16(-8.08%)
Jul 08, 2024 2.720 2.950 1.980 1.980 530,223 -1.06(-34.87%)
Jul 05, 2024 3.500 3.870 2.850 3.040 1,763,070 -0.26(-7.88%)
Jul 03, 2024 3.290 3.630 2.850 3.300 3,455,176 +0.20(+6.45%)
Jul 02, 2024 1.910 3.850 1.910 3.100 6,174,714 +1.19(+62.30%)
Jul 01, 2024 1.920 1.920 1.910 1.910 866 +0.03(+1.60%)
Jun 28, 2024 1.900 1.900 1.880 1.880 1,246 -0.03(-1.57%)
Jun 27, 2024 2.000 2.000 1.910 1.910 5,160 +0.07(+3.80%)
Jun 26, 2024 1.860 1.870 1.840 1.840 3,361 -0.03(-1.60%)
Jun 25, 2024 1.900 1.900 1.860 1.870 3,390 +0.02(+1.08%)
Jun 24, 2024 1.930 1.935 1.850 1.850 6,154 +0.02(+1.09%)
Jun 21, 2024 1.840 2.000 1.820 1.830 17,188 +0.03(+1.67%)
Jun 20, 2024 3.000 3.000 1.570 1.800 120,962 -0.37(-17.05%)
Jun 18, 2024 2.200 2.250 2.170 2.170 1,915 -0.03(-1.36%)
Jun 17, 2024 2.150 2.340 2.150 2.200 3,052 -0.01(-0.45%)
Jun 14, 2024 2.150 2.210 2.150 2.210 2,622 -0.00(-0.00%)
Jun 13, 2024 2.180 2.210 2.180 2.210 1,335 +0.03(+1.38%)
Jun 12, 2024 2.280 2.300 2.180 2.180 4,431 -0.13(-5.63%)
Jun 11, 2024 2.280 2.310 2.280 2.310 1,350 -0.02(-0.86%)
Jun 10, 2024 2.380 2.400 2.280 2.330 6,927 -0.05(-2.10%)
Jun 07, 2024 2.450 2.450 2.380 2.380 2,280 -0.07(-2.86%)
Jun 06, 2024 2.400 2.450 2.400 2.450 3,818 +0.03(+1.24%)
Jun 05, 2024 2.420 2.453 2.410 2.420 5,609 -0.02(-0.82%)
Jun 04, 2024 2.440 2.475 2.440 2.440 4,304 +0.06(+2.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.