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 )

1.706 -0.005 (-0.27%)
Streaming Delayed Price Updated: 2:31 PM EST, Nov 26, 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 (%)
Nov 26, 2024 1.740 1.740 1.700 1.706 1,027 -0.00(-0.27%)
Nov 25, 2024 1.630 1.780 1.630 1.710 31,833 +0.08(+4.94%)
Nov 22, 2024 1.620 1.670 1.600 1.630 9,287 -0.04(-2.40%)
Nov 21, 2024 1.670 1.730 1.610 1.670 5,052 +0.03(+1.83%)
Nov 20, 2024 1.710 1.750 1.600 1.640 13,348 -0.07(-4.09%)
Nov 19, 2024 1.600 1.840 1.600 1.710 31,202 +0.09(+5.56%)
Nov 18, 2024 1.630 1.642 1.570 1.620 5,677 +0.01(+0.62%)
Nov 15, 2024 1.570 1.630 1.570 1.610 1,200 -0.02(-1.23%)
Nov 14, 2024 1.600 1.630 1.600 1.630 4,608 -0.04(-2.40%)
Nov 13, 2024 1.580 1.670 1.580 1.670 9,394 +0.06(+3.73%)
Nov 12, 2024 1.630 1.650 1.587 1.610 3,034 +0.04(+2.55%)
Nov 11, 2024 1.520 1.770 1.510 1.570 23,160 +0.02(+1.29%)
Nov 08, 2024 1.496 1.550 1.496 1.550 2,670 +0.06(+4.03%)
Nov 07, 2024 1.510 1.510 1.490 1.490 5,300 -0.02(-1.32%)
Nov 06, 2024 1.500 1.530 1.470 1.510 3,102 +0.02(+1.68%)
Nov 05, 2024 1.500 1.500 1.485 1.485 4,288 -0.00(-0.34%)
Nov 04, 2024 1.550 1.557 1.490 1.490 4,180 -0.02(-1.65%)
Nov 01, 2024 1.550 1.550 1.490 1.515 2,420 -0.02(-0.98%)
Oct 31, 2024 1.500 1.530 1.500 1.530 2,965 +0.03(+2.00%)
Oct 30, 2024 1.520 1.570 1.500 1.500 4,314 -0.01(-0.66%)
Oct 29, 2024 1.560 1.585 1.510 1.510 9,037 -0.05(-3.21%)
Oct 28, 2024 1.590 1.630 1.560 1.560 8,227 -0.03(-1.89%)
Oct 25, 2024 1.600 1.680 1.590 1.590 17,085 +0.03(+1.92%)
Oct 24, 2024 1.510 1.630 1.510 1.560 5,804 +0.03(+1.96%)
Oct 23, 2024 1.600 1.643 1.530 1.530 4,183 -0.10(-6.13%)
Oct 22, 2024 1.630 1.670 1.630 1.630 5,925 -0.02(-1.21%)
Oct 21, 2024 1.730 1.730 1.620 1.650 19,368 -0.08(-4.62%)
Oct 18, 2024 1.790 1.790 1.730 1.730 8,052 -0.04(-2.26%)
Oct 17, 2024 1.810 1.827 1.770 1.770 13,157 -0.04(-2.21%)
Oct 16, 2024 1.820 1.900 1.810 1.810 7,565 -0.07(-3.72%)
Oct 15, 2024 1.830 1.990 1.830 1.880 30,766 +0.05(+2.73%)
Oct 14, 2024 1.840 1.960 1.830 1.830 4,450 -0.08(-4.19%)
Oct 11, 2024 1.800 1.960 1.800 1.910 5,437 +0.11(+6.11%)
Oct 10, 2024 1.840 1.890 1.800 1.800 6,779 -0.05(-2.70%)
Oct 09, 2024 1.830 1.860 1.806 1.850 2,152 +0.02(+1.09%)
Oct 08, 2024 1.840 1.840 1.770 1.830 1,326 +0.06(+3.39%)
Oct 07, 2024 1.800 1.860 1.750 1.770 4,032 -0.03(-1.67%)
Oct 04, 2024 1.780 1.850 1.754 1.800 2,030 +0.00(+0.00%)
Oct 03, 2024 1.840 1.930 1.800 1.800 3,764 -0.05(-2.70%)
Oct 02, 2024 1.930 1.930 1.800 1.850 8,773 +0.00(+0.00%)
Oct 01, 2024 1.900 1.950 1.850 1.850 4,391 -0.06(-3.14%)
Sep 30, 2024 1.850 1.930 1.810 1.910 7,877 +0.05(+2.69%)
Sep 27, 2024 1.860 1.990 1.860 1.860 11,171 -0.05(-2.62%)
Sep 26, 2024 2.040 2.040 1.812 1.910 10,960 -0.04(-2.05%)
Sep 25, 2024 2.150 2.150 1.908 1.950 22,788 -0.23(-10.63%)
Sep 24, 2024 1.800 2.190 1.800 2.182 31,927 +0.35(+19.23%)
Sep 23, 2024 1.710 1.830 1.710 1.830 10,847 +0.03(+1.67%)
Sep 20, 2024 1.780 1.810 1.710 1.800 35,210 +0.01(+0.56%)
Sep 19, 2024 1.780 1.800 1.780 1.790 3,920 +0.01(+0.56%)
Sep 18, 2024 1.790 1.800 1.760 1.780 8,610 +0.02(+1.14%)
Sep 17, 2024 1.800 1.820 1.750 1.760 9,449 -0.00(-0.08%)
Sep 16, 2024 1.782 1.800 1.740 1.761 9,724 -0.01(-0.49%)
Sep 13, 2024 1.740 1.850 1.732 1.770 4,882 -0.01(-0.56%)
Sep 12, 2024 1.800 1.830 1.700 1.780 15,401 +0.01(+0.56%)
Sep 11, 2024 1.770 1.810 1.720 1.770 21,318 +0.02(+1.22%)
Sep 10, 2024 1.740 1.800 1.700 1.749 18,857 +0.05(+2.86%)
Sep 09, 2024 1.620 1.740 1.623 1.700 12,580 +0.07(+4.42%)
Sep 06, 2024 1.690 1.690 1.550 1.628 9,711 -0.03(-1.91%)
Sep 05, 2024 1.660 1.660 1.600 1.660 7,017 -0.01(-0.60%)
Sep 04, 2024 1.660 1.700 1.660 1.670 3,987 -0.04(-2.34%)
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.