SYLA Technologies Co. Ltd... (SYT)
1.41
0.17 (13.71%)
At close: Jan 15, 2025, 10:28 AM
SYT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.52 | 1.57 | 1.18 | 1.26 | -0.27 | -17.65% | 36,293 |
| Jan 13, 2025 | 1.66 | 1.66 | 1.50 | 1.53 | -0.09 | -5.56% | 7,468 |
| Jan 10, 2025 | 1.63 | 1.69 | 1.62 | 1.62 | -0.02 | -1.22% | 10,541 |
| Jan 8, 2025 | 1.74 | 1.77 | 1.62 | 1.64 | -0.10 | -5.75% | 30,000 |
| Jan 7, 2025 | 1.78 | 1.84 | 1.74 | 1.74 | -0.03 | -1.69% | 13,414 |
| Jan 6, 2025 | 1.92 | 1.92 | 1.74 | 1.77 | -0.17 | -8.76% | 15,844 |
| Jan 3, 2025 | 1.94 | 1.97 | 1.86 | 1.94 | -0.06 | -3.00% | 6,319 |
| Jan 2, 2025 | 1.99 | 2.10 | 1.84 | 2.00 | 0.00 | 0.00% | 72,332 |
| Dec 31, 2024 | 1.93 | 2.00 | 1.81 | 2.00 | 0.09 | 4.71% | 19,709 |
| Dec 30, 2024 | 1.92 | 1.99 | 1.89 | 1.91 | 0.01 | 0.53% | 4,200 |
| Dec 27, 2024 | 1.98 | 2.02 | 1.89 | 1.90 | -0.06 | -3.06% | 3,745 |
| Dec 26, 2024 | 2.00 | 2.05 | 1.91 | 1.96 | -0.03 | -1.51% | 19,401 |
| Dec 24, 2024 | 2.00 | 2.01 | 1.85 | 1.99 | -0.06 | -2.93% | 12,100 |
| Dec 23, 2024 | 1.83 | 2.15 | 1.69 | 2.05 | 0.22 | 12.02% | 84,108 |
| Dec 20, 2024 | 1.83 | 2.02 | 1.68 | 1.83 | -0.06 | -3.17% | 70,200 |
| Dec 19, 2024 | 1.85 | 2.10 | 1.73 | 1.89 | 0.00 | 0.00% | 49,628 |
| Dec 18, 2024 | 1.71 | 1.97 | 1.61 | 1.89 | 0.05 | 2.72% | 70,600 |
| Dec 17, 2024 | 1.59 | 1.84 | 1.56 | 1.84 | 0.21 | 12.88% | 23,502 |
| Dec 16, 2024 | 1.65 | 1.65 | 1.61 | 1.63 | -0.07 | -4.12% | 29,100 |
| Dec 13, 2024 | 1.71 | 1.79 | 1.60 | 1.70 | 0.05 | 3.03% | 19,225 |
| Dec 12, 2024 | 1.65 | 1.73 | 1.55 | 1.65 | -0.02 | -1.20% | 21,633 |
| Dec 11, 2024 | 2.05 | 2.10 | 1.53 | 1.67 | -0.38 | -18.54% | 106,509 |
| Dec 10, 2024 | 1.78 | 2.10 | 1.72 | 2.05 | 0.29 | 16.48% | 110,406 |
| Dec 9, 2024 | 1.75 | 1.78 | 1.71 | 1.76 | 0.05 | 2.92% | 11,185 |
| Dec 6, 2024 | 1.73 | 1.73 | 1.69 | 1.71 | 0.01 | 0.59% | 3,300 |
| Dec 5, 2024 | 1.72 | 1.73 | 1.69 | 1.70 | -0.02 | -1.16% | 30,218 |
| Dec 4, 2024 | 1.70 | 1.73 | 1.70 | 1.72 | 0.02 | 1.18% | 10,500 |
| Dec 3, 2024 | 1.74 | 1.74 | 1.69 | 1.70 | 0.00 | 0.00% | 13,202 |
| Dec 2, 2024 | 1.77 | 1.78 | 1.64 | 1.70 | -0.05 | -2.86% | 9,200 |
| Nov 29, 2024 | 1.76 | 1.76 | 1.75 | 1.75 | 0.06 | 3.55% | 2,100 |
| Nov 27, 2024 | 1.77 | 1.77 | 1.69 | 1.69 | -0.02 | -1.17% | 5,226 |
| Nov 26, 2024 | 1.74 | 1.74 | 1.70 | 1.71 | 0.00 | 0.00% | 1,027 |
| Nov 25, 2024 | 1.63 | 1.78 | 1.63 | 1.71 | 0.08 | 4.91% | 31,833 |
| Nov 22, 2024 | 1.62 | 1.67 | 1.60 | 1.63 | -0.04 | -2.40% | 9,300 |
| Nov 21, 2024 | 1.67 | 1.73 | 1.61 | 1.67 | 0.03 | 1.83% | 5,152 |
| Nov 20, 2024 | 1.71 | 1.75 | 1.60 | 1.64 | -0.07 | -4.09% | 13,348 |
| Nov 19, 2024 | 1.60 | 1.84 | 1.60 | 1.71 | 0.09 | 5.56% | 31,202 |
| Nov 18, 2024 | 1.63 | 1.64 | 1.57 | 1.62 | 0.01 | 0.62% | 5,707 |
| Nov 15, 2024 | 1.57 | 1.63 | 1.57 | 1.61 | -0.02 | -1.23% | 1,200 |
| Nov 14, 2024 | 1.60 | 1.63 | 1.60 | 1.63 | -0.04 | -2.40% | 4,608 |
| Nov 13, 2024 | 1.58 | 1.67 | 1.58 | 1.67 | 0.06 | 3.73% | 9,425 |
| Nov 12, 2024 | 1.63 | 1.65 | 1.59 | 1.61 | 0.04 | 2.55% | 3,034 |
| Nov 11, 2024 | 1.52 | 1.77 | 1.51 | 1.57 | 0.02 | 1.29% | 23,200 |
| Nov 8, 2024 | 1.50 | 1.55 | 1.50 | 1.55 | 0.06 | 4.03% | 2,700 |
| Nov 7, 2024 | 1.51 | 1.51 | 1.49 | 1.49 | -0.02 | -1.32% | 5,300 |
| Nov 6, 2024 | 1.50 | 1.53 | 1.47 | 1.51 | 0.02 | 1.34% | 3,102 |
| Nov 5, 2024 | 1.50 | 1.50 | 1.49 | 1.49 | 0.00 | 0.00% | 4,308 |
| Nov 4, 2024 | 1.55 | 1.56 | 1.49 | 1.49 | -0.03 | -1.97% | 4,200 |
| Nov 1, 2024 | 1.55 | 1.55 | 1.49 | 1.52 | -0.01 | -0.65% | 2,420 |
| Oct 31, 2024 | 1.50 | 1.53 | 1.50 | 1.53 | 0.03 | 2.00% | 3,000 |