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 )

1.830 -0.060 (-3.17%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.830 2.020 1.680 1.830 70,179 -0.14(-7.11%)
Dec 19, 2024 1.850 2.100 1.730 1.970 45,921 +0.08(+4.44%)
Dec 18, 2024 1.710 1.970 1.610 1.886 70,067 +0.05(+2.80%)
Dec 17, 2024 1.590 1.835 1.560 1.835 23,502 +0.21(+12.58%)
Dec 16, 2024 1.650 1.650 1.608 1.630 29,098 -0.07(-4.12%)
Dec 13, 2024 1.710 1.787 1.600 1.700 19,225 +0.05(+3.02%)
Dec 12, 2024 1.650 1.730 1.550 1.650 21,633 -0.02(-1.01%)
Dec 11, 2024 2.050 2.100 1.531 1.667 106,507 -0.38(-18.68%)
Dec 10, 2024 1.780 2.100 1.720 2.050 110,129 +0.29(+16.48%)
Dec 09, 2024 1.750 1.780 1.710 1.760 10,956 +0.05(+2.92%)
Dec 06, 2024 1.730 1.730 1.690 1.710 3,256 +0.01(+0.59%)
Dec 05, 2024 1.720 1.730 1.690 1.700 30,218 -0.02(-0.87%)
Dec 04, 2024 1.700 1.730 1.700 1.715 10,498 +0.02(+0.88%)
Dec 03, 2024 1.740 1.740 1.685 1.700 13,202 +0.00(+0.00%)
Dec 02, 2024 1.770 1.780 1.641 1.700 9,182 -0.05(-2.86%)
Nov 29, 2024 1.760 1.760 1.750 1.750 2,057 +0.06(+3.55%)
Nov 27, 2024 1.770 1.770 1.690 1.690 5,226 -0.02(-0.93%)
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%)
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.