SYLA Technologies Co., Ltd. (SYT)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 3.2200 | 3.3900 | 2.6500 | 3.1800 | 3.1800 | 137,564 |
| May 02, 2024 | 3.0400 | 3.5400 | 2.6400 | 3.3900 | 3.3900 | 462,900 |
| May 01, 2024 | 1.8400 | 6.1000 | 1.5880 | 3.2700 | 3.2700 | 12,183,000 |
| Apr 30, 2024 | 1.8600 | 1.8600 | 1.4600 | 1.4600 | 1.4600 | 11,700 |
| Apr 29, 2024 | 1.8200 | 2.0990 | 1.7900 | 1.7900 | 1.7900 | 2,400 |
| Apr 26, 2024 | 2.0000 | 2.0490 | 1.8600 | 1.9400 | 1.9400 | 6,300 |
| Apr 25, 2024 | 2.0000 | 2.1160 | 1.9600 | 1.9600 | 1.9600 | 5,000 |
| Apr 24, 2024 | 2.1500 | 2.2250 | 2.0000 | 2.0000 | 2.0000 | 4,600 |
| Apr 23, 2024 | 2.2900 | 2.3350 | 2.1500 | 2.1500 | 2.1500 | 4,900 |
| Apr 22, 2024 | 2.6200 | 2.6280 | 2.2500 | 2.3000 | 2.3000 | 2,300 |
| Apr 19, 2024 | 2.9900 | 2.9900 | 2.6500 | 2.6500 | 2.6500 | 3,200 |
| Apr 18, 2024 | 3.0000 | 3.0000 | 2.9250 | 2.9250 | 2.9250 | 500 |
| Apr 17, 2024 | 2.8400 | 2.9400 | 2.8000 | 2.9400 | 2.9400 | 1,600 |
| Apr 16, 2024 | 2.6600 | 2.8200 | 2.6550 | 2.7000 | 2.7000 | 4,800 |
| Apr 15, 2024 | 2.6600 | 2.7500 | 2.6600 | 2.6600 | 2.6600 | 1,200 |
| Apr 12, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 500 |
| Apr 11, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 1,400 |
| Apr 10, 2024 | 2.6000 | 2.6990 | 2.6000 | 2.6800 | 2.6800 | 2,200 |
| Apr 09, 2024 | 2.7000 | 2.7300 | 2.6100 | 2.6100 | 2.6100 | 3,400 |
| Apr 08, 2024 | 2.8600 | 2.9800 | 2.7500 | 2.7500 | 2.7500 | 1,900 |
| Apr 05, 2024 | 3.0930 | 3.0930 | 2.7300 | 2.7500 | 2.7500 | 2,000 |
| Apr 04, 2024 | 3.0010 | 3.0310 | 2.9400 | 2.9400 | 2.9400 | 1,300 |
| Apr 03, 2024 | 2.8000 | 3.0000 | 2.8000 | 2.9510 | 2.9510 | 2,700 |
| Apr 02, 2024 | 3.0600 | 3.0800 | 2.8500 | 2.8500 | 2.8500 | 5,600 |
| Apr 01, 2024 | 3.2100 | 3.3990 | 3.1100 | 3.1100 | 3.1100 | 8,000 |
| Mar 28, 2024 | 3.4800 | 3.5000 | 3.2800 | 3.2800 | 3.2800 | 5,800 |
| Mar 27, 2024 | 3.6100 | 3.6800 | 3.4000 | 3.4200 | 3.4200 | 4,100 |
| Mar 26, 2024 | 3.9100 | 3.9100 | 3.5000 | 3.5000 | 3.5000 | 4,000 |
| Mar 25, 2024 | 3.7000 | 3.9900 | 3.6500 | 3.9900 | 3.9900 | 2,300 |
| Mar 22, 2024 | 3.9300 | 3.9300 | 3.7500 | 3.7500 | 3.7500 | 2,400 |
| Mar 21, 2024 | 3.8100 | 3.9700 | 3.8100 | 3.9100 | 3.9100 | 1,100 |
| Mar 20, 2024 | 3.7500 | 3.9900 | 3.7500 | 3.9900 | 3.9900 | 1,900 |
| Mar 19, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Mar 18, 2024 | 3.6800 | 3.9000 | 3.6800 | 3.7400 | 3.7400 | 2,900 |
| Mar 15, 2024 | 3.8000 | 3.8000 | 3.6500 | 3.6500 | 3.6500 | 400 |
| Mar 14, 2024 | 3.7500 | 3.8700 | 3.5250 | 3.8300 | 3.8300 | 21,000 |
| Mar 13, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 600 |
| Mar 12, 2024 | 3.7700 | 3.7990 | 3.6000 | 3.6000 | 3.6000 | 2,700 |
| Mar 11, 2024 | 3.4800 | 3.7000 | 3.4800 | 3.7000 | 3.7000 | 3,500 |
| Mar 08, 2024 | 3.7400 | 3.7500 | 3.6300 | 3.6950 | 3.6950 | 2,300 |
| Mar 07, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 1,400 |
| Mar 06, 2024 | 3.6610 | 3.8000 | 3.6000 | 3.6000 | 3.6000 | 4,300 |
| Mar 05, 2024 | 3.8200 | 3.8200 | 3.6000 | 3.6000 | 3.6000 | 2,500 |
| Mar 04, 2024 | 3.6000 | 3.7260 | 3.5000 | 3.6000 | 3.6000 | 5,700 |
| Mar 01, 2024 | 3.5000 | 3.5200 | 3.5000 | 3.5200 | 3.5200 | 900 |
| Feb 29, 2024 | 3.5600 | 3.5600 | 3.5100 | 3.5250 | 3.5250 | 1,100 |
| Feb 28, 2024 | 3.6600 | 3.7000 | 3.5200 | 3.6960 | 3.6960 | 3,100 |
| Feb 27, 2024 | 3.5000 | 3.6480 | 3.5000 | 3.5500 | 3.5500 | 2,500 |
| Feb 26, 2024 | 3.5800 | 3.6000 | 3.4000 | 3.4000 | 3.4000 | 7,700 |
| Feb 23, 2024 | 3.2000 | 3.4000 | 3.2000 | 3.3800 | 3.3800 | 1,700 |
| Feb 22, 2024 | 3.4000 | 3.4600 | 3.2000 | 3.2500 | 3.2500 | 34,400 |
| Feb 21, 2024 | 3.5600 | 3.5600 | 3.5100 | 3.5100 | 3.5100 | 1,400 |
| Feb 20, 2024 | 3.4000 | 3.4400 | 3.4000 | 3.4400 | 3.4400 | 800 |
| Feb 16, 2024 | 3.6000 | 3.7500 | 3.2000 | 3.4000 | 3.4000 | 62,100 |
| Feb 15, 2024 | 3.5300 | 3.6000 | 3.5300 | 3.6000 | 3.6000 | 700 |
| Feb 14, 2024 | 3.5000 | 3.6000 | 3.5000 | 3.6000 | 3.6000 | 8,000 |
| Feb 13, 2024 | 3.4900 | 3.7500 | 3.4900 | 3.5000 | 3.5000 | 41,800 |
| Feb 12, 2024 | 3.6100 | 3.7700 | 3.5500 | 3.5500 | 3.5500 | 29,700 |
| Feb 09, 2024 | 3.8200 | 3.8400 | 3.8200 | 3.8400 | 3.8400 | 1,000 |
| Feb 08, 2024 | 3.7000 | 3.7500 | 3.5000 | 3.5820 | 3.5820 | 12,100 |
| Feb 07, 2024 | 3.8400 | 3.9500 | 3.7500 | 3.7500 | 3.7500 | 6,300 |
| Feb 06, 2024 | 3.9500 | 3.9500 | 3.8400 | 3.8400 | 3.8400 | 4,200 |
| Feb 05, 2024 | 4.0000 | 4.0000 | 3.8800 | 3.9400 | 3.9400 | 4,400 |
| Feb 02, 2024 | 3.9500 | 3.9900 | 3.8300 | 3.9000 | 3.9000 | 3,000 |
| Feb 01, 2024 | 4.1000 | 4.1000 | 3.9000 | 3.9500 | 3.9500 | 4,500 |
| Jan 31, 2024 | 3.9500 | 4.1000 | 3.9100 | 4.1000 | 4.1000 | 3,700 |
| Jan 30, 2024 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | 3.9500 | 800 |
| Jan 29, 2024 | 4.0600 | 4.1000 | 3.9500 | 3.9600 | 3.9600 | 1,400 |
| Jan 26, 2024 | 4.1000 | 4.2000 | 3.9500 | 4.0500 | 4.0500 | 21,200 |
| Jan 25, 2024 | 4.4700 | 4.4700 | 4.0700 | 4.0800 | 4.0800 | 19,000 |
| Jan 24, 2024 | 4.1300 | 4.2500 | 4.1000 | 4.1000 | 4.1000 | 15,900 |
| Jan 23, 2024 | 4.1100 | 5.0000 | 4.0500 | 4.1300 | 4.1300 | 24,500 |
| Jan 22, 2024 | 4.5600 | 4.7000 | 4.1300 | 4.2200 | 4.2200 | 15,800 |
| Jan 19, 2024 | 5.4500 | 5.4500 | 4.5300 | 4.5600 | 4.5600 | 30,200 |
| Jan 18, 2024 | 5.4900 | 5.6000 | 4.9400 | 5.4500 | 5.4500 | 41,400 |
| Jan 17, 2024 | 4.4100 | 4.8900 | 4.0500 | 4.8200 | 4.8200 | 63,600 |
| Jan 16, 2024 | 5.5000 | 5.5000 | 4.2600 | 4.7000 | 4.7000 | 124,200 |
| Jan 12, 2024 | 4.0400 | 8.7400 | 4.0400 | 5.5800 | 5.5800 | 5,423,300 |
| Jan 11, 2024 | 4.2000 | 4.2000 | 4.1700 | 4.1700 | 4.1700 | 500 |
| Jan 10, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 400 |
| Jan 09, 2024 | 4.0000 | 4.0100 | 4.0000 | 4.0000 | 4.0000 | 1,300 |
| Jan 08, 2024 | 4.0000 | 4.1000 | 4.0000 | 4.0100 | 4.0100 | 1,600 |
| Jan 05, 2024 | 4.1900 | 4.2000 | 3.9900 | 3.9900 | 3.9900 | 4,600 |
| Jan 04, 2024 | 4.4800 | 4.4800 | 4.1100 | 4.1100 | 4.1100 | 2,000 |
| Jan 03, 2024 | 4.5000 | 4.5000 | 4.1500 | 4.1500 | 4.1500 | 2,200 |
| Jan 02, 2024 | 4.9600 | 4.9600 | 4.0900 | 4.1860 | 4.1860 | 6,600 |
| Dec 29, 2023 | 5.6900 | 6.2500 | 4.7320 | 4.9600 | 4.9600 | 29,100 |
| Dec 28, 2023 | 6.3500 | 6.3500 | 4.0500 | 4.1000 | 4.1000 | 13,900 |
| Dec 27, 2023 | 6.8000 | 6.8500 | 6.5000 | 6.5000 | 6.5000 | 4,800 |
| Dec 26, 2023 | 6.9000 | 6.9000 | 6.7500 | 6.7600 | 6.7600 | 4,400 |
| Dec 22, 2023 | 7.1000 | 7.1600 | 6.8200 | 6.9800 | 6.9800 | 8,700 |
| Dec 21, 2023 | 6.2300 | 7.2600 | 5.9700 | 7.1100 | 7.1100 | 17,400 |
| Dec 20, 2023 | 5.5000 | 5.9660 | 5.4800 | 5.9660 | 5.9660 | 3,200 |
| Dec 19, 2023 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 700 |
| Dec 18, 2023 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 600 |
| Dec 15, 2023 | 5.5000 | 5.5000 | 4.9700 | 5.1200 | 5.1200 | 7,700 |
| Dec 14, 2023 | 4.5000 | 5.5000 | 4.3200 | 5.4400 | 5.4400 | 22,300 |
| Dec 13, 2023 | 4.0400 | 4.1900 | 4.0200 | 4.1900 | 4.1900 | 8,500 |
| Dec 12, 2023 | 4.3800 | 4.4900 | 4.0000 | 4.0000 | 4.0000 | 12,300 |
| Dec 11, 2023 | 3.9900 | 4.2500 | 3.9900 | 4.1000 | 4.1000 | 11,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.