-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+13.50% -
3 MONTH PERFORMANCE
-39.14% -
6 MONTH PERFORMANCE
-32.73% -
YEAR-TO-DATE PERFORMANCE
-62.70% -
1 YEAR PERFORMANCE
-70.87%
SYLA Technologies Co., Ltd. American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.78 | $1.80 (1.12%) | $1.85 | $1.75 | 2,030 | $44.49 M |
| 10/03/2024 | $1.84 | $1.80 (-2.17%) | $1.93 | $1.80 | 3,800 | $44.49 M |
| 10/02/2024 | $1.93 | $1.85 (-4.15%) | $1.93 | $1.80 | 8,800 | $45.73 M |
| 10/01/2024 | $1.90 | $1.85 (-2.63%) | $1.95 | $1.85 | 4,391 | $45.73 M |
| 09/30/2024 | $1.85 | $1.91 (3.24%) | $1.93 | $1.81 | 7,900 | $47.21 M |
| 09/27/2024 | $1.86 | $1.86 (0%) | $1.99 | $1.86 | 11,200 | $45.98 M |
| 09/26/2024 | $2.04 | $1.91 (-6.37%) | $2.04 | $1.81 | 11,000 | $47.21 M |
| 09/25/2024 | $2.15 | $1.95 (-9.3%) | $2.15 | $1.91 | 22,800 | $48.20 M |
| 09/24/2024 | $1.80 | $2.18 (21.11%) | $2.19 | $1.80 | 31,927 | $53.89 M |
| 09/23/2024 | $1.71 | $1.83 (7.02%) | $1.83 | $1.71 | 10,847 | $45.24 M |
| 09/20/2024 | $1.78 | $1.80 (1.12%) | $1.81 | $1.71 | 35,210 | $44.49 M |
| 09/19/2024 | $1.78 | $1.79 (0.56%) | $1.80 | $1.78 | 3,920 | $44.25 M |
| 09/18/2024 | $1.79 | $1.78 (-0.56%) | $1.80 | $1.76 | 8,610 | $44.00 M |
| 09/17/2024 | $1.80 | $1.76 (-2.22%) | $1.82 | $1.75 | 9,449 | $43.51 M |
| 09/16/2024 | $1.78 | $1.76 (-1.12%) | $1.80 | $1.74 | 9,724 | $43.51 M |
| 09/13/2024 | $1.74 | $1.77 (1.72%) | $1.85 | $1.73 | 4,900 | $43.75 M |
| 09/12/2024 | $1.80 | $1.78 (-1.11%) | $1.83 | $1.70 | 15,401 | $44.00 M |
| 09/11/2024 | $1.77 | $1.77 (0%) | $1.81 | $1.72 | 21,318 | $43.75 M |
| 09/10/2024 | $1.74 | $1.75 (0.57%) | $1.80 | $1.70 | 18,900 | $43.26 M |
| 09/09/2024 | $1.62 | $1.70 (4.94%) | $1.74 | $1.62 | 12,700 | $42.02 M |
| 09/06/2024 | $1.69 | $1.63 (-3.55%) | $1.69 | $1.55 | 9,711 | $40.29 M |
| 09/05/2024 | $1.66 | $1.66 (0%) | $1.66 | $1.60 | 7,017 | $41.03 M |
| 09/04/2024 | $1.66 | $1.67 (0.6%) | $1.70 | $1.66 | 4,000 | $41.28 M |
| 09/03/2024 | $1.61 | $1.71 (6.21%) | $1.72 | $1.60 | 10,819 | $42.27 M |
| 08/30/2024 | $1.72 | $1.66 (-3.49%) | $1.72 | $1.65 | 4,793 | $41.03 M |
| 08/29/2024 | $1.79 | $1.71 (-4.47%) | $1.80 | $1.70 | 16,063 | $42.27 M |
| 08/28/2024 | $1.75 | $1.72 (-1.71%) | $1.87 | $1.72 | 20,316 | $42.52 M |
| 08/27/2024 | $1.57 | $1.73 (10.19%) | $1.77 | $1.55 | 35,658 | $42.76 M |
| 08/26/2024 | $1.54 | $1.54 (0%) | $1.55 | $1.51 | 14,000 | $38.07 M |
| 08/23/2024 | $1.54 | $1.55 (0.65%) | $1.59 | $1.54 | 4,700 | $38.31 M |
| 08/22/2024 | $1.49 | $1.51 (1.34%) | $1.55 | $1.48 | 13,300 | $37.33 M |
| 08/21/2024 | $1.54 | $1.51 (-1.95%) | $1.54 | $1.48 | 8,844 | $37.33 M |
| 08/20/2024 | $1.54 | $1.46 (-5.19%) | $1.54 | $1.43 | 15,145 | $36.09 M |
| 08/19/2024 | $1.51 | $1.45 (-3.97%) | $1.54 | $1.45 | 11,393 | $35.84 M |
| 08/16/2024 | $1.50 | $1.50 (0%) | $1.53 | $1.50 | 7,507 | $37.08 M |
| 08/15/2024 | $1.50 | $1.51 (0.67%) | $1.53 | $1.47 | 4,200 | $37.33 M |
| 08/14/2024 | $1.45 | $1.43 (-1.38%) | $1.50 | $1.43 | 3,303 | $35.35 M |
| 08/13/2024 | $1.51 | $1.45 (-3.97%) | $1.52 | $1.44 | 6,123 | $35.84 M |
| 08/12/2024 | $1.43 | $1.45 (1.4%) | $1.51 | $1.43 | 11,000 | $35.84 M |
| 08/09/2024 | $1.50 | $1.47 (-2%) | $1.51 | $1.45 | 21,200 | $36.34 M |
| 08/08/2024 | $1.55 | $1.51 (-2.58%) | $1.61 | $1.50 | 8,236 | $37.33 M |
| 08/07/2024 | $1.56 | $1.55 (-0.64%) | $1.56 | $1.52 | 4,700 | $38.31 M |
| 08/06/2024 | $1.53 | $1.51 (-1.31%) | $1.57 | $1.50 | 24,900 | $37.33 M |
| 08/05/2024 | $1.58 | $1.51 (-4.43%) | $1.60 | $1.50 | 27,900 | $37.33 M |
| 08/02/2024 | $1.60 | $1.75 (9.37%) | $1.75 | $1.60 | 26,344 | $43.26 M |
| 08/01/2024 | $1.65 | $1.64 (-0.61%) | $1.65 | $1.61 | 15,000 | $40.54 M |
| 07/31/2024 | $1.61 | $1.65 (2.48%) | $1.66 | $1.61 | 10,800 | $40.79 M |
| 07/30/2024 | $1.70 | $1.63 (-4.12%) | $1.71 | $1.62 | 27,100 | $40.29 M |
| 07/29/2024 | $1.76 | $1.74 (-1.14%) | $1.80 | $1.72 | 14,513 | $43.01 M |
| 07/26/2024 | $1.85 | $1.83 (-1.08%) | $1.85 | $1.79 | 12,529 | $45.24 M |
| 07/25/2024 | $1.76 | $1.78 (1.14%) | $1.80 | $1.75 | 14,000 | $44.00 M |
| 07/24/2024 | $1.80 | $1.76 (-2.22%) | $1.80 | $1.75 | 17,700 | $43.51 M |
| 07/23/2024 | $1.81 | $1.80 (-0.55%) | $1.87 | $1.80 | 24,284 | $44.49 M |
| 07/22/2024 | $1.81 | $1.85 (2.21%) | $2.03 | $1.81 | 59,100 | $45.73 M |
| 07/19/2024 | $1.87 | $1.89 (1.07%) | $1.93 | $1.86 | 26,224 | $46.72 M |
| 07/18/2024 | $1.90 | $1.92 (1.05%) | $1.96 | $1.86 | 40,100 | $47.46 M |
| 07/17/2024 | $1.82 | $1.89 (3.85%) | $1.91 | $1.82 | 36,000 | $46.72 M |
| 07/16/2024 | $1.97 | $1.89 (-4.06%) | $2.02 | $1.87 | 54,841 | $46.72 M |
| 07/15/2024 | $1.93 | $2.01 (4.15%) | $2.08 | $1.92 | 45,900 | $49.69 M |
| 07/12/2024 | $2.11 | $2.08 (-1.42%) | $2.12 | $1.80 | 162,813 | $51.42 M |
| 07/11/2024 | $1.84 | $1.85 (0.54%) | $2.14 | $1.80 | 159,559 | $45.73 M |
| 07/10/2024 | $1.79 | $1.95 (8.94%) | $2.00 | $1.79 | 135,300 | $48.20 M |
| 07/09/2024 | $1.96 | $1.82 (-7.14%) | $2.08 | $1.70 | 217,983 | $44.99 M |
| 07/08/2024 | $2.72 | $1.98 (-27.21%) | $2.95 | $1.98 | 534,242 | $48.94 M |