-
5 DAY PERFORMANCE
-6.43% -
1 MONTH PERFORMANCE
+2.56% -
3 MONTH PERFORMANCE
+3.23% -
6 MONTH PERFORMANCE
-36.25% -
YEAR-TO-DATE PERFORMANCE
-67.74% -
1 YEAR PERFORMANCE
-57.89%
SYLA Technologies Co., Ltd. American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.62 | $1.63 (0.62%) | $1.67 | $1.60 | 9,300 | $42.83 M |
| 11/21/2024 | $1.67 | $1.67 (0%) | $1.73 | $1.61 | 5,152 | $43.88 M |
| 11/20/2024 | $1.71 | $1.64 (-4.09%) | $1.75 | $1.60 | 13,348 | $43.09 M |
| 11/19/2024 | $1.60 | $1.71 (6.87%) | $1.84 | $1.60 | 31,202 | $44.93 M |
| 11/18/2024 | $1.63 | $1.62 (-0.61%) | $1.64 | $1.57 | 5,707 | $42.56 M |
| 11/15/2024 | $1.57 | $1.61 (2.55%) | $1.63 | $1.57 | 1,200 | $42.30 M |
| 11/14/2024 | $1.60 | $1.63 (1.87%) | $1.63 | $1.60 | 4,608 | $42.83 M |
| 11/13/2024 | $1.58 | $1.67 (5.7%) | $1.67 | $1.58 | 9,425 | $43.88 M |
| 11/12/2024 | $1.63 | $1.61 (-1.23%) | $1.65 | $1.59 | 3,034 | $42.30 M |
| 11/11/2024 | $1.52 | $1.57 (3.29%) | $1.77 | $1.51 | 23,200 | $41.25 M |
| 11/08/2024 | $1.50 | $1.55 (3.33%) | $1.55 | $1.50 | 2,700 | $40.72 M |
| 11/07/2024 | $1.51 | $1.49 (-1.32%) | $1.51 | $1.49 | 5,300 | $39.15 M |
| 11/06/2024 | $1.50 | $1.51 (0.67%) | $1.53 | $1.47 | 3,102 | $39.67 M |
| 11/05/2024 | $1.50 | $1.49 (-0.67%) | $1.50 | $1.49 | 4,308 | $39.15 M |
| 11/04/2024 | $1.55 | $1.49 (-3.87%) | $1.56 | $1.49 | 4,200 | $39.15 M |
| 11/01/2024 | $1.55 | $1.52 (-1.94%) | $1.55 | $1.49 | 2,420 | $39.94 M |
| 10/31/2024 | $1.50 | $1.53 (2%) | $1.53 | $1.50 | 3,000 | $40.20 M |
| 10/30/2024 | $1.52 | $1.50 (-1.32%) | $1.57 | $1.50 | 4,314 | $39.41 M |
| 10/29/2024 | $1.56 | $1.51 (-3.21%) | $1.59 | $1.51 | 9,037 | $39.67 M |
| 10/28/2024 | $1.59 | $1.56 (-1.89%) | $1.63 | $1.56 | 8,227 | $40.99 M |
| 10/25/2024 | $1.60 | $1.59 (-0.63%) | $1.68 | $1.59 | 17,100 | $41.78 M |
| 10/24/2024 | $1.51 | $1.56 (3.31%) | $1.63 | $1.51 | 5,804 | $40.99 M |
| 10/23/2024 | $1.60 | $1.53 (-4.38%) | $1.64 | $1.53 | 4,200 | $40.20 M |
| 10/22/2024 | $1.63 | $1.63 (0%) | $1.67 | $1.63 | 5,925 | $42.83 M |
| 10/21/2024 | $1.73 | $1.65 (-4.62%) | $1.73 | $1.62 | 19,400 | $43.35 M |
| 10/18/2024 | $1.79 | $1.73 (-3.35%) | $1.79 | $1.73 | 8,100 | $45.45 M |
| 10/17/2024 | $1.81 | $1.77 (-2.21%) | $1.83 | $1.77 | 13,200 | $46.50 M |
| 10/16/2024 | $1.82 | $1.81 (-0.55%) | $1.90 | $1.81 | 7,600 | $47.56 M |
| 10/15/2024 | $1.83 | $1.88 (2.73%) | $1.99 | $1.83 | 30,800 | $49.39 M |
| 10/14/2024 | $1.84 | $1.83 (-0.54%) | $1.96 | $1.83 | 4,500 | $48.08 M |
| 10/11/2024 | $1.80 | $1.91 (6.11%) | $1.96 | $1.80 | 5,437 | $50.18 M |
| 10/10/2024 | $1.84 | $1.80 (-2.17%) | $1.89 | $1.80 | 6,800 | $47.29 M |
| 10/09/2024 | $1.83 | $1.85 (1.09%) | $1.86 | $1.81 | 2,200 | $48.61 M |
| 10/08/2024 | $1.84 | $1.83 (-0.54%) | $1.84 | $1.77 | 1,326 | $48.08 M |
| 10/07/2024 | $1.80 | $1.77 (-1.67%) | $1.86 | $1.75 | 4,032 | $46.50 M |
| 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 |