SYLA Technologies Co., Ltd. American Depositary Shares - SYT - Stock Historical Data & Price

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
April 17, 2025	2.23	2.21	2.21	2.27	2.2	4,222
April 16, 2025	2.25	2.21	2.21	2.25	2.2	8,100
April 15, 2025	2.2	2.2	2.2	2.2	2.2	2,022
April 14, 2025	2.19	2.21	2.21	2.21	2.15	9,540
April 11, 2025	2.06	2.19	2.19	2.24	2.06	4,819
April 10, 2025	2.1	2.05	2.05	2.15	2.05	3,259
April 09, 2025	2.09	2.05	2.05	2.1	2.04	14,426
April 08, 2025	2.09	2.04	2.04	2.1	2.04	6,002
April 07, 2025	2.02	2.01	2.01	2.02	2.01	500
April 04, 2025	1.97	2.09	2.09	2.14	1.92	3,130
April 03, 2025	2.08	2.1	2.1	2.12	2.06	4,300
April 02, 2025	2	2.06	2.06	2.06	2	900
April 01, 2025	2.05	1.99	1.99	2.05	1.96	3,394
March 31, 2025	2.05	2.05	2.05	2.05	2.02	7,900
March 28, 2025	1.96	2.04	2.04	2.04	1.96	549
March 27, 2025	2.03	2.04	2.04	2.05	2.02	1,684
March 26, 2025	2.04	2.03	2.03	2.04	2.01	2,300
March 25, 2025	1.85	2.01	2.01	2.05	1.85	14,000
March 24, 2025	1.99	2.01	2.01	2.02	1.98	3,213
March 21, 2025	1.95	2	2	2	1.95	1,435
March 20, 2025	1.9	2.04	2.04	2.05	1.9	11,000
March 19, 2025	1.96	1.93	1.93	2.04	1.92	3,075
March 18, 2025	2	2.04	2.04	2.04	1.99	11,922
March 17, 2025	1.98	1.97	1.97	2	1.96	9,029
March 14, 2025	2.08	2	2	2.08	1.95	3,009
March 13, 2025	1.99	2.02	2.02	2.08	1.95	4,517
March 12, 2025	1.8	1.95	1.95	1.95	1.8	2,453
March 11, 2025	1.87	1.97	1.97	2	1.87	3,000
March 10, 2025	1.94	1.87	1.87	2.01	1.85	8,400
March 07, 2025	1.82	1.96	1.96	1.97	1.82	11,600

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