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)

2.260 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 28, 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 (%)
May 28, 2025 2.260 0 +0.17(+8.13%)
May 27, 2025 2.320 2.320 2.010 2.090 6,283 -0.04(-2.04%)
May 23, 2025 2.330 2.330 2.134 2.134 2,207 +0.01(+0.64%)
May 22, 2025 2.330 2.330 2.120 2.120 4,913 -0.02(-0.93%)
May 21, 2025 2.170 2.329 2.120 2.140 20,761 -0.14(-6.14%)
May 20, 2025 2.290 2.340 2.120 2.280 15,844 +0.15(+7.04%)
May 19, 2025 2.150 2.190 2.120 2.130 4,628 +0.01(+0.48%)
May 16, 2025 2.070 2.179 2.030 2.120 7,260 +0.13(+6.53%)
May 15, 2025 1.960 2.040 1.960 1.990 12,029 -0.01(-0.50%)
May 14, 2025 2.000 2.050 1.985 2.000 13,860 -0.15(-6.90%)
May 13, 2025 1.960 2.170 1.960 2.148 12,236 +0.11(+5.30%)
May 12, 2025 1.720 2.080 1.720 2.040 10,625 +0.20(+10.87%)
May 09, 2025 1.960 2.030 1.660 1.840 24,450 -0.20(-9.98%)
May 08, 2025 1.820 2.135 1.600 2.044 30,681 -0.21(-9.15%)
May 07, 2025 2.490 2.499 2.239 2.250 10,132 -0.24(-9.64%)
May 06, 2025 2.490 2.490 2.490 2.490 750 +0.03(+1.22%)
May 05, 2025 2.430 2.490 2.378 2.460 6,213 +0.07(+2.93%)
May 02, 2025 2.350 2.390 2.278 2.390 1,749 +0.00(+0.00%)
May 01, 2025 2.420 2.420 2.240 2.390 5,276 -0.03(-1.24%)
Apr 30, 2025 2.300 2.490 2.300 2.420 6,123 +0.08(+3.42%)
Apr 29, 2025 2.290 2.340 2.282 2.340 697 -0.00(-0.10%)
Apr 28, 2025 2.225 2.350 2.176 2.342 5,247 +0.10(+4.49%)
Apr 25, 2025 2.300 2.349 2.190 2.242 3,520 -0.06(-2.53%)
Apr 24, 2025 2.170 2.300 2.090 2.300 5,548 +0.15(+6.98%)
Apr 23, 2025 2.180 2.198 2.090 2.150 3,146 -0.10(-4.44%)
Apr 22, 2025 2.070 2.250 2.070 2.250 3,675 +0.00(+0.00%)
Apr 21, 2025 2.200 2.250 2.150 2.250 2,876 +0.04(+1.81%)
Apr 17, 2025 2.230 2.270 2.200 2.210 4,222 +0.00(+0.00%)
Apr 16, 2025 2.250 2.250 2.200 2.210 8,071 +0.01(+0.45%)
Apr 15, 2025 2.200 2.200 2.200 2.200 2,022 -0.01(-0.45%)
Apr 14, 2025 2.190 2.210 2.150 2.210 9,540 +0.02(+0.91%)
Apr 11, 2025 2.060 2.240 2.060 2.190 4,729 +0.15(+7.09%)
Apr 10, 2025 2.100 2.150 2.045 2.045 3,259 -0.00(-0.24%)
Apr 09, 2025 2.090 2.100 2.035 2.050 14,426 +0.01(+0.60%)
Apr 08, 2025 2.090 2.100 2.038 2.038 6,002 +0.03(+1.57%)
Apr 07, 2025 2.015 2.015 2.006 2.006 458 -0.08(-4.00%)
Apr 04, 2025 1.970 2.140 1.925 2.090 3,130 -0.01(-0.24%)
Apr 03, 2025 2.080 2.120 2.064 2.095 4,297 +0.04(+1.70%)
Apr 02, 2025 2.000 2.060 2.000 2.060 875 +0.07(+3.30%)
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 Of Service.