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 )

2.020 +0.070 (+3.59%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 13, 2025 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 (%)
Mar 13, 2025 1.990 2.080 1.950 2.020 4,517 +0.07(+3.58%)
Mar 12, 2025 1.800 1.950 1.800 1.950 2,453 -0.01(-0.75%)
Mar 11, 2025 1.870 2.000 1.870 1.965 2,997 +0.09(+5.04%)
Mar 10, 2025 1.940 2.010 1.845 1.871 8,396 -0.08(-4.31%)
Mar 07, 2025 1.820 1.970 1.820 1.955 11,554 -0.04(-2.25%)
Mar 06, 2025 1.940 2.000 1.940 2.000 17,987 -0.03(-1.48%)
Mar 05, 2025 1.970 2.030 1.970 2.030 8,893 +0.04(+1.82%)
Mar 04, 2025 1.980 2.010 1.939 1.994 8,845 +0.00(+0.19%)
Mar 03, 2025 1.910 1.990 1.860 1.990 30,042 +0.07(+3.65%)
Feb 28, 2025 1.900 1.980 1.875 1.920 12,139 +0.01(+0.52%)
Feb 27, 2025 1.840 1.930 1.840 1.910 3,878 +0.00(+0.00%)
Feb 26, 2025 1.950 1.950 1.855 1.910 8,374 +0.09(+4.95%)
Feb 25, 2025 1.880 1.910 1.820 1.820 13,958 -0.09(-4.71%)
Feb 24, 2025 1.790 1.944 1.790 1.910 32,577 +0.17(+9.77%)
Feb 21, 2025 1.610 2.000 1.596 1.740 41,218 +0.24(+16.00%)
Feb 20, 2025 1.460 1.530 1.420 1.500 2,502 -0.01(-0.99%)
Feb 19, 2025 1.400 1.630 1.400 1.515 5,887 +0.11(+8.21%)
Feb 18, 2025 1.510 1.660 1.400 1.400 29,392 -0.29(-17.16%)
Feb 14, 2025 1.650 1.690 1.650 1.690 914 +0.06(+3.67%)
Feb 13, 2025 1.710 1.874 1.620 1.630 5,441 -0.09(-5.23%)
Feb 12, 2025 1.740 1.840 1.650 1.720 2,907 -0.02(-1.15%)
Feb 11, 2025 1.760 1.760 1.700 1.740 6,533 +0.00(+0.00%)
Feb 10, 2025 1.850 1.850 1.720 1.740 4,791 -0.07(-3.87%)
Feb 07, 2025 1.713 1.810 1.713 1.810 984 +0.09(+5.23%)
Feb 06, 2025 1.740 1.775 1.720 1.720 3,331 +0.00(+0.00%)
Feb 05, 2025 1.790 1.820 1.720 1.720 4,920 -0.07(-4.12%)
Feb 04, 2025 1.780 1.810 1.780 1.794 1,106 +0.02(+1.36%)
Feb 03, 2025 1.750 1.770 1.735 1.770 2,819 +0.09(+5.36%)
Jan 31, 2025 1.770 1.770 1.680 1.680 5,535 -0.02(-0.88%)
Jan 30, 2025 1.720 1.720 1.695 1.695 763 -0.01(-0.88%)
Jan 29, 2025 1.700 1.720 1.650 1.710 9,460 +0.02(+1.18%)
Jan 28, 2025 1.671 1.720 1.671 1.690 4,785 -0.03(-1.74%)
Jan 27, 2025 1.880 1.880 1.670 1.720 18,069 -0.18(-9.47%)
Jan 24, 2025 1.890 1.920 1.790 1.900 2,720 +0.03(+1.34%)
Jan 23, 2025 1.854 1.900 1.854 1.875 7,453 +0.03(+1.89%)
Jan 22, 2025 1.880 1.960 1.780 1.840 31,359 +0.04(+2.22%)
Jan 21, 2025 1.660 1.830 1.655 1.800 33,726 +0.17(+10.09%)
Jan 17, 2025 1.560 1.650 1.560 1.635 1,554 +0.08(+5.22%)
Jan 16, 2025 1.600 1.623 1.554 1.554 5,439 -0.05(-2.89%)
Jan 15, 2025 1.300 1.655 1.300 1.600 48,546 +0.34(+26.99%)
Jan 14, 2025 1.520 1.566 1.180 1.260 35,513 -0.27(-17.65%)
Jan 13, 2025 1.660 1.660 1.504 1.530 7,402 -0.09(-5.56%)
Jan 10, 2025 1.630 1.690 1.620 1.620 10,541 -0.02(-1.22%)
Jan 08, 2025 1.740 1.770 1.620 1.640 29,980 -0.10(-5.75%)
Jan 07, 2025 1.779 1.835 1.740 1.740 13,414 -0.03(-1.69%)
Jan 06, 2025 1.920 1.920 1.744 1.770 15,344 -0.17(-8.76%)
Jan 03, 2025 1.940 1.970 1.860 1.940 6,319 -0.06(-3.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.