5 DAY PERFORMANCE
-9.69%
1 MONTH PERFORMANCE
+2.91%
3 MONTH PERFORMANCE
+7.27%
6 MONTH PERFORMANCE
-0.56%
YEAR-TO-DATE PERFORMANCE
-11.50%
1 YEAR PERFORMANCE
-50.83%
SYLA Technologies Co., Ltd. American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.80 | $1.95 (8.33%) | $1.95 | $1.80 | 2,453 | $50.71 M |
| 03/11/2025 | $1.87 | $1.97 (5.35%) | $2.00 | $1.87 | 3,000 | $51.76 M |
| 03/10/2025 | $1.94 | $1.87 (-3.61%) | $2.01 | $1.85 | 8,400 | $49.13 M |
| 03/07/2025 | $1.82 | $1.96 (7.69%) | $1.97 | $1.82 | 11,600 | $51.50 M |
| 03/06/2025 | $1.94 | $2.00 (3.09%) | $2.00 | $1.94 | 18,000 | $52.55 M |
| 03/05/2025 | $1.97 | $2.03 (3.05%) | $2.03 | $1.97 | 8,900 | $53.34 M |
| 03/04/2025 | $1.98 | $1.99 (0.51%) | $2.01 | $1.94 | 8,845 | $52.28 M |
| 03/03/2025 | $1.91 | $1.99 (4.19%) | $1.99 | $1.86 | 30,042 | $52.28 M |
| 02/28/2025 | $1.90 | $1.92 (1.05%) | $1.98 | $1.88 | 12,139 | $50.45 M |
| 02/27/2025 | $1.84 | $1.91 (3.8%) | $1.93 | $1.84 | 3,900 | $50.18 M |
| 02/26/2025 | $1.95 | $1.91 (-2.05%) | $1.95 | $1.86 | 8,400 | $50.18 M |
| 02/25/2025 | $1.88 | $1.82 (-3.19%) | $1.91 | $1.82 | 14,000 | $47.82 M |
| 02/24/2025 | $1.79 | $1.91 (6.7%) | $1.94 | $1.79 | 32,600 | $50.18 M |
| 02/21/2025 | $1.61 | $1.74 (8.07%) | $2.00 | $1.60 | 41,218 | $45.72 M |
| 02/20/2025 | $1.46 | $1.50 (2.74%) | $1.53 | $1.42 | 2,502 | $39.41 M |
| 02/19/2025 | $1.40 | $1.52 (8.57%) | $1.63 | $1.40 | 5,900 | $39.94 M |
| 02/18/2025 | $1.51 | $1.40 (-7.28%) | $1.66 | $1.40 | 29,410 | $36.78 M |
| 02/14/2025 | $1.65 | $1.69 (2.42%) | $1.69 | $1.65 | 914 | $44.40 M |
| 02/13/2025 | $1.71 | $1.63 (-4.68%) | $1.87 | $1.62 | 5,441 | $42.83 M |
| 02/12/2025 | $1.74 | $1.72 (-1.15%) | $1.84 | $1.65 | 2,907 | $45.19 M |
| 02/11/2025 | $1.76 | $1.74 (-1.14%) | $1.76 | $1.70 | 6,533 | $45.72 M |
| 02/10/2025 | $1.85 | $1.74 (-5.95%) | $1.85 | $1.72 | 4,800 | $45.72 M |
| 02/07/2025 | $1.71 | $1.81 (5.85%) | $1.81 | $1.71 | 1,000 | $47.56 M |
| 02/06/2025 | $1.74 | $1.72 (-1.15%) | $1.78 | $1.72 | 3,331 | $45.19 M |
| 02/05/2025 | $1.79 | $1.72 (-3.91%) | $1.82 | $1.72 | 4,924 | $45.19 M |
| 02/04/2025 | $1.78 | $1.79 (0.56%) | $1.81 | $1.78 | 1,106 | $47.03 M |
| 02/03/2025 | $1.75 | $1.77 (1.14%) | $1.77 | $1.74 | 2,819 | $46.50 M |
| 01/31/2025 | $1.77 | $1.68 (-5.08%) | $1.77 | $1.68 | 5,535 | $44.14 M |
| 01/30/2025 | $1.72 | $1.70 (-1.16%) | $1.72 | $1.70 | 800 | $44.67 M |
| 01/29/2025 | $1.70 | $1.71 (0.59%) | $1.72 | $1.65 | 9,838 | $44.93 M |
| 01/28/2025 | $1.67 | $1.69 (1.2%) | $1.72 | $1.67 | 4,800 | $44.40 M |
| 01/27/2025 | $1.88 | $1.72 (-8.51%) | $1.88 | $1.67 | 18,100 | $45.19 M |
| 01/24/2025 | $1.89 | $1.90 (0.53%) | $1.92 | $1.79 | 2,720 | $49.92 M |
| 01/23/2025 | $1.85 | $1.87 (1.08%) | $1.90 | $1.85 | 7,500 | $49.13 M |
| 01/22/2025 | $1.88 | $1.84 (-2.13%) | $1.96 | $1.78 | 31,400 | $48.34 M |
| 01/21/2025 | $1.66 | $1.80 (8.43%) | $1.83 | $1.66 | 33,726 | $47.29 M |
| 01/17/2025 | $1.56 | $1.64 (5.13%) | $1.65 | $1.56 | 1,600 | $43.09 M |
| 01/16/2025 | $1.60 | $1.55 (-3.13%) | $1.62 | $1.55 | 5,469 | $40.72 M |
| 01/15/2025 | $1.30 | $1.60 (23.08%) | $1.66 | $1.30 | 48,548 | $42.04 M |
| 01/14/2025 | $1.52 | $1.26 (-17.11%) | $1.57 | $1.18 | 35,514 | $33.10 M |
| 01/13/2025 | $1.66 | $1.53 (-7.83%) | $1.66 | $1.50 | 7,402 | $40.20 M |
| 01/10/2025 | $1.63 | $1.62 (-0.61%) | $1.69 | $1.62 | 10,541 | $42.56 M |
| 01/08/2025 | $1.74 | $1.64 (-5.75%) | $1.77 | $1.62 | 30,000 | $43.09 M |
| 01/07/2025 | $1.78 | $1.74 (-2.25%) | $1.84 | $1.74 | 13,414 | $45.72 M |
| 01/06/2025 | $1.92 | $1.77 (-7.81%) | $1.92 | $1.74 | 15,844 | $46.50 M |
| 01/03/2025 | $1.94 | $1.94 (0%) | $1.97 | $1.86 | 6,319 | $50.97 M |
| 01/02/2025 | $1.99 | $2.00 (0.5%) | $2.10 | $1.84 | 72,332 | $52.55 M |
| 12/31/2024 | $1.93 | $2.00 (3.63%) | $2.00 | $1.81 | 19,709 | $52.55 M |
| 12/30/2024 | $1.92 | $1.91 (-0.52%) | $1.99 | $1.89 | 4,200 | $50.18 M |
| 12/27/2024 | $1.98 | $1.90 (-4.04%) | $2.02 | $1.89 | 3,745 | $49.92 M |
| 12/26/2024 | $2.00 | $1.96 (-2%) | $2.05 | $1.91 | 19,401 | $51.50 M |
| 12/24/2024 | $2.00 | $1.99 (-0.5%) | $2.01 | $1.85 | 12,100 | $52.28 M |
| 12/23/2024 | $1.83 | $2.05 (12.02%) | $2.15 | $1.69 | 84,108 | $53.86 M |
| 12/20/2024 | $1.83 | $1.83 (0%) | $2.02 | $1.68 | 70,200 | $48.08 M |
| 12/19/2024 | $1.85 | $1.89 (2.16%) | $2.10 | $1.73 | 49,628 | $49.66 M |
| 12/18/2024 | $1.71 | $1.89 (10.53%) | $1.97 | $1.61 | 70,600 | $49.66 M |
| 12/17/2024 | $1.59 | $1.84 (15.72%) | $1.84 | $1.56 | 23,502 | $48.34 M |
| 12/16/2024 | $1.65 | $1.63 (-1.21%) | $1.65 | $1.61 | 29,100 | $42.83 M |
| 12/13/2024 | $1.71 | $1.70 (-0.58%) | $1.79 | $1.60 | 19,225 | $44.67 M |
| 12/12/2024 | $1.65 | $1.65 (0%) | $1.73 | $1.55 | 21,633 | $43.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
