SYLA Technologies Co. Ltd... (SYT)
2.20
0.07 (3.29%)
At close: Apr 15, 2025, 3:06 PM
SYLA American Shares Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.45% | 3,230 |
| Apr 14, 2025 | 2.19 | 2.19 | 2.21 | 2.21 | 2.15 | 2.15 | 2.21 | 2.21 | 0.91% | 9,540 |
| Apr 11, 2025 | 2.06 | 2.06 | 2.24 | 2.24 | 2.06 | 2.06 | 2.19 | 2.19 | 6.83% | 4,729 |
| Apr 10, 2025 | 2.10 | 2.10 | 2.15 | 2.15 | 2.05 | 2.05 | 2.05 | 2.05 | 0.00% | 3,300 |
| Apr 9, 2025 | 2.09 | 2.09 | 2.10 | 2.10 | 2.04 | 2.04 | 2.05 | 2.05 | 0.49% | 14,426 |
| Apr 8, 2025 | 2.09 | 2.09 | 2.10 | 2.10 | 2.04 | 2.04 | 2.04 | 2.04 | 1.49% | 6,002 |
| Apr 7, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.01 | 2.01 | 2.01 | 2.01 | -3.83% | 500 |
| Apr 4, 2025 | 1.97 | 1.97 | 2.14 | 2.14 | 1.92 | 1.92 | 2.09 | 2.09 | -0.48% | 3,130 |
| Apr 3, 2025 | 2.08 | 2.08 | 2.12 | 2.12 | 2.06 | 2.06 | 2.10 | 2.10 | 1.94% | 4,300 |
| Apr 2, 2025 | 2.00 | 2.00 | 2.06 | 2.06 | 2.00 | 2.00 | 2.06 | 2.06 | 3.52% | 900 |
| Apr 1, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 1.96 | 1.96 | 1.99 | 1.99 | -2.93% | 3,394 |
| Mar 31, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.02 | 2.02 | 2.05 | 2.05 | 0.49% | 7,900 |
| Mar 28, 2025 | 1.96 | 1.96 | 2.04 | 2.04 | 1.96 | 1.96 | 2.04 | 2.04 | 0.00% | 549 |
| Mar 27, 2025 | 2.03 | 2.03 | 2.05 | 2.05 | 2.02 | 2.02 | 2.04 | 2.04 | 0.49% | 1,700 |
| Mar 26, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.01 | 2.01 | 2.03 | 2.03 | 1.00% | 2,292 |
| Mar 25, 2025 | 1.85 | 1.85 | 2.05 | 2.05 | 1.85 | 1.85 | 2.01 | 2.01 | 0.00% | 14,000 |
| Mar 24, 2025 | 1.99 | 1.99 | 2.02 | 2.02 | 1.98 | 1.98 | 2.01 | 2.01 | 0.50% | 3,213 |
| Mar 21, 2025 | 1.95 | 1.95 | 2.00 | 2.00 | 1.95 | 1.95 | 2.00 | 2.00 | -1.96% | 1,435 |
| Mar 20, 2025 | 1.90 | 1.90 | 2.05 | 2.05 | 1.90 | 1.90 | 2.04 | 2.04 | 5.70% | 11,000 |
| Mar 19, 2025 | 1.96 | 1.96 | 2.04 | 2.04 | 1.92 | 1.92 | 1.93 | 1.93 | -5.39% | 3,100 |
| Mar 18, 2025 | 2.00 | 2.00 | 2.04 | 2.04 | 1.99 | 1.99 | 2.04 | 2.04 | 3.55% | 11,922 |
| Mar 17, 2025 | 1.98 | 1.98 | 2.00 | 2.00 | 1.96 | 1.96 | 1.97 | 1.97 | -1.50% | 9,029 |
| Mar 14, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 1.95 | 1.95 | 2.00 | 2.00 | -0.99% | 3,009 |
| Mar 13, 2025 | 1.99 | 1.99 | 2.08 | 2.08 | 1.95 | 1.95 | 2.02 | 2.02 | 3.59% | 4,517 |
| Mar 12, 2025 | 1.80 | 1.80 | 1.95 | 1.95 | 1.80 | 1.80 | 1.95 | 1.95 | -1.02% | 2,500 |
| Mar 11, 2025 | 1.87 | 1.87 | 2.00 | 2.00 | 1.87 | 1.87 | 1.97 | 1.97 | 5.35% | 3,000 |
| Mar 10, 2025 | 1.94 | 1.94 | 2.01 | 2.01 | 1.85 | 1.85 | 1.87 | 1.87 | -4.59% | 8,400 |
| Mar 7, 2025 | 1.82 | 1.82 | 1.97 | 1.97 | 1.82 | 1.82 | 1.96 | 1.96 | -2.00% | 11,600 |
| Mar 6, 2025 | 1.94 | 1.94 | 2.00 | 2.00 | 1.94 | 1.94 | 2.00 | 2.00 | -1.48% | 18,000 |
| Mar 5, 2025 | 1.97 | 1.97 | 2.03 | 2.03 | 1.97 | 1.97 | 2.03 | 2.03 | 2.01% | 8,900 |
| Mar 4, 2025 | 1.98 | 1.98 | 2.01 | 2.01 | 1.94 | 1.94 | 1.99 | 1.99 | 0.00% | 8,845 |
| Mar 3, 2025 | 1.91 | 1.91 | 1.99 | 1.99 | 1.86 | 1.86 | 1.99 | 1.99 | 3.65% | 30,042 |
| Feb 28, 2025 | 1.90 | 1.90 | 1.98 | 1.98 | 1.88 | 1.88 | 1.92 | 1.92 | 0.52% | 12,139 |
| Feb 27, 2025 | 1.84 | 1.84 | 1.93 | 1.93 | 1.84 | 1.84 | 1.91 | 1.91 | 0.00% | 3,900 |
| Feb 26, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.86 | 1.86 | 1.91 | 1.91 | 4.95% | 8,400 |
| Feb 25, 2025 | 1.88 | 1.88 | 1.91 | 1.91 | 1.82 | 1.82 | 1.82 | 1.82 | -4.71% | 14,000 |
| Feb 24, 2025 | 1.79 | 1.79 | 1.94 | 1.94 | 1.79 | 1.79 | 1.91 | 1.91 | 9.77% | 32,600 |
| Feb 21, 2025 | 1.61 | 1.61 | 2.00 | 2.00 | 1.60 | 1.60 | 1.74 | 1.74 | 16.00% | 41,218 |
| Feb 20, 2025 | 1.46 | 1.46 | 1.53 | 1.53 | 1.42 | 1.42 | 1.50 | 1.50 | -1.32% | 2,502 |
| Feb 19, 2025 | 1.40 | 1.40 | 1.63 | 1.63 | 1.40 | 1.40 | 1.52 | 1.52 | 8.57% | 5,900 |
| Feb 18, 2025 | 1.51 | 1.51 | 1.66 | 1.66 | 1.40 | 1.40 | 1.40 | 1.40 | -17.16% | 29,410 |
| Feb 14, 2025 | 1.65 | 1.65 | 1.69 | 1.69 | 1.65 | 1.65 | 1.69 | 1.69 | 3.68% | 914 |
| Feb 13, 2025 | 1.71 | 1.71 | 1.87 | 1.87 | 1.62 | 1.62 | 1.63 | 1.63 | -5.23% | 5,441 |
| Feb 12, 2025 | 1.74 | 1.74 | 1.84 | 1.84 | 1.65 | 1.65 | 1.72 | 1.72 | -1.15% | 2,907 |
| Feb 11, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.70 | 1.70 | 1.74 | 1.74 | 0.00% | 6,533 |
| Feb 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.72 | 1.72 | 1.74 | 1.74 | -3.87% | 4,800 |
| Feb 7, 2025 | 1.71 | 1.71 | 1.81 | 1.81 | 1.71 | 1.71 | 1.81 | 1.81 | 5.23% | 1,000 |
| Feb 6, 2025 | 1.74 | 1.74 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | 1.72 | 0.00% | 3,331 |
| Feb 5, 2025 | 1.79 | 1.79 | 1.82 | 1.82 | 1.72 | 1.72 | 1.72 | 1.72 | -3.91% | 4,924 |
| Feb 4, 2025 | 1.78 | 1.78 | 1.81 | 1.81 | 1.78 | 1.78 | 1.79 | 1.79 | 1.13% | 1,106 |