SYLA Technologies Co. Ltd. American Depositary Shares (SYT) Historical Stock Data
2.00 ↓0.15 (-6.98%)
As of April 23, 2024, 11:46am EST.
Historical Data
In the past 30 trading days, SYT is down -2.18% a day on average. There have been 14 days where SYLA Technologies Co. Ltd. American Depositary Shares closed green and 16 days where SYT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 2.15 | 2.00 | ↓$0.15 (-6.98%) | 2.00 | 2.23 | 4.57K |
| 2024-04-23 | 2.29 | 2.15 | ↓$0.14 (-6.11%) | 2.15 | 2.34 | 4.93K |
| 2024-04-22 | 2.62 | 2.30 | ↓$0.32 (-12.21%) | 2.25 | 2.63 | 2.30K |
| 2024-04-19 | 2.99 | 2.65 | ↓$0.34 (-11.37%) | 2.65 | 2.99 | 3.19K |
| 2024-04-18 | 3.00 | 2.93 | ↓$0.08 (-2.50%) | 2.93 | 3.00 | 517 |
| 2024-04-17 | 2.84 | 2.94 | ↑$0.10 (3.52%) | 2.80 | 2.94 | 1.55K |
| 2024-04-16 | 2.66 | 2.70 | ↑$0.04 (1.50%) | 2.66 | 2.82 | 4.82K |
| 2024-04-15 | 2.66 | 2.66 | ↑$0.00 (0.00%) | 2.66 | 2.75 | 1.24K |
| 2024-04-12 | 2.66 | 2.66 | ↑$0.00 (0.00%) | 2.66 | 2.66 | 546 |
| 2024-04-11 | 2.75 | 2.75 | ↑$0.00 (0.00%) | 2.75 | 2.75 | 1.42K |
| 2024-04-10 | 2.60 | 2.68 | ↑$0.08 (3.08%) | 2.60 | 2.70 | 2.24K |
| 2024-04-09 | 2.70 | 2.61 | ↓$0.09 (-3.33%) | 2.61 | 2.73 | 3.38K |
| 2024-04-08 | 2.86 | 2.75 | ↓$0.11 (-3.85%) | 2.75 | 2.98 | 1.93K |
| 2024-04-05 | 3.09 | 2.75 | ↓$0.34 (-11.09%) | 2.73 | 3.09 | 2.03K |
| 2024-04-04 | 3.00 | 2.94 | ↓$0.06 (-2.03%) | 2.94 | 3.03 | 1.32K |
| 2024-04-03 | 2.80 | 2.95 | ↑$0.15 (5.39%) | 2.80 | 3.00 | 2.73K |
| 2024-04-02 | 3.06 | 2.85 | ↓$0.21 (-6.86%) | 2.85 | 3.08 | 5.60K |
| 2024-04-01 | 3.21 | 3.11 | ↓$0.10 (-3.12%) | 3.11 | 3.40 | 8.01K |
| 2024-03-28 | 3.48 | 3.28 | ↓$0.20 (-5.75%) | 3.28 | 3.50 | 5.76K |
| 2024-03-27 | 3.61 | 3.42 | ↓$0.19 (-5.27%) | 3.40 | 3.68 | 4.12K |
| 2024-03-26 | 3.91 | 3.50 | ↓$0.41 (-10.48%) | 3.50 | 3.91 | 4.01K |
| 2024-03-25 | 3.70 | 3.99 | ↑$0.29 (7.84%) | 3.65 | 3.99 | 2.28K |
| 2024-03-22 | 3.93 | 3.75 | ↓$0.18 (-4.58%) | 3.75 | 3.93 | 2.43K |
| 2024-03-21 | 3.81 | 3.91 | ↑$0.10 (2.62%) | 3.81 | 3.97 | 1.07K |
| 2024-03-20 | 3.75 | 3.99 | ↑$0.24 (6.40%) | 3.75 | 3.99 | 1.90K |
| 2024-03-19 | 3.74 | 3.74 | ↑$0.00 (0.00%) | 3.74 | 3.74 | 172 |
| 2024-03-18 | 3.68 | 3.74 | ↑$0.06 (1.63%) | 3.68 | 3.90 | 2.87K |
| 2024-03-15 | 3.80 | 3.65 | ↓$0.15 (-3.95%) | 3.65 | 3.80 | 429 |
| 2024-03-14 | 3.75 | 3.83 | ↑$0.08 (2.13%) | 3.53 | 3.87 | 20.95K |
| 2024-03-13 | 3.56 | 3.56 | ↑$0.00 (0.00%) | 3.56 | 3.56 | 604 |
Create an account or log in to view more rows.
$SYT beauty. Bag secured
$SYT must buyyy
$SYT has just been halted from trading due to volatility.
$SYT very nice
$SYT has just been halted from trading due to volatility.
$SYT has just been halted from trading due to volatility.
$SYT has just been halted from trading due to volatility.
$SYT has just been halted from trading due to volatility.
$SYT has just been halted from trading due to volatility.
$SYT has just been halted from trading due to volatility.