SYLA Technologies Co., Ltd. American Depositary Shares (SYT) NASDAQ

2.26

+0(+0.00%)

Updated at May 28 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2025	1.5	1.5	1.5	1.5	1.5	0
May 30, 2025	1.5	1.5	1.5	1.5	1.5	0
May 29, 2025	2.2	1	1	2.2	1	34,000
May 28, 2025	1.97	2.26	2.26	2.3	1.85	18,800
May 27, 2025	2.32	2.09	2.09	2.32	2.01	6,300
May 23, 2025	2.33	2.13	2.13	2.33	2.13	2,200
May 22, 2025	2.33	2.12	2.12	2.33	2.12	4,900
May 21, 2025	2.17	2.14	2.14	2.33	2.12	20,800
May 20, 2025	2.29	2.28	2.28	2.34	2.12	15,800
May 19, 2025	2.15	2.13	2.13	2.19	2.12	4,600
May 16, 2025	2.07	2.12	2.12	2.18	2.03	7,300
May 15, 2025	1.96	1.99	1.99	2.04	1.96	12,000
May 14, 2025	2	2	2	2.05	1.99	13,900
May 13, 2025	1.96	2.15	2.15	2.17	1.96	12,236
May 12, 2025	1.72	2.04	2.04	2.08	1.72	10,625
May 09, 2025	1.96	1.91	1.91	2.03	1.66	24,450
May 08, 2025	1.82	2.04	2.04	2.13	1.6	31,580
May 07, 2025	2.49	2.25	2.25	2.5	2.24	10,132
May 06, 2025	2.49	2.49	2.49	2.49	2.49	800
May 05, 2025	2.43	2.46	2.46	2.49	2.38	6,213
May 02, 2025	2.35	2.39	2.39	2.39	2.28	1,749
May 01, 2025	2.42	2.39	2.39	2.42	2.24	5,276
April 30, 2025	2.3	2.42	2.42	2.49	2.3	6,123
April 29, 2025	2.29	2.34	2.34	2.34	2.28	700
April 28, 2025	2.23	2.34	2.34	2.35	2.18	5,247
April 25, 2025	2.3	2.24	2.24	2.35	2.19	3,520
April 24, 2025	2.17	2.3	2.3	2.3	2.09	5,548
April 23, 2025	2.18	2.15	2.15	2.2	2.09	3,146
April 22, 2025	2.07	2.25	2.25	2.25	2.07	3,700
April 21, 2025	2.2	2.25	2.25	2.25	2.15	2,900