NasdaqCM - Nasdaq Real Time Price USD

SYLA Technologies Co., Ltd. (SYT)

2.0000
-0.0200
(-0.99%)
At close: May 14 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 14, 20252.00002.05001.98502.00002.000013,900
May 13, 20251.96002.17001.96002.14802.148012,200
May 12, 20251.72002.08001.72002.04002.040010,600
May 9, 20251.96002.03001.66001.84001.840024,500
May 8, 20251.82002.13501.60002.04402.044030,700
May 7, 20252.49002.49902.23902.25002.250010,100
May 6, 20252.49002.49002.49002.49002.4900800
May 5, 20252.43002.49002.37802.46002.46006,200
May 2, 20252.35002.39002.27802.39002.39001,700
May 1, 20252.42002.42002.24002.39002.39005,300
Apr 30, 20252.30002.49002.30002.42002.42006,100
Apr 29, 20252.29002.34002.28202.34002.3400700
Apr 28, 20252.22502.35002.17602.34202.34205,200
Apr 25, 20252.30002.34902.19002.24202.24203,500
Apr 24, 20252.17002.30002.09002.30002.30005,500
Apr 23, 20252.18002.19802.09002.15002.15003,100
Apr 22, 20252.07002.25002.07002.25002.25003,700
Apr 21, 20252.20002.25002.15002.25002.25002,900
Apr 17, 20252.22802.27002.20002.21002.21004,200
Apr 16, 20252.25002.25002.20002.21002.21008,100
Apr 15, 20252.20002.20002.20002.20002.20002,000
Apr 14, 20252.19002.21002.15002.21002.21009,500
Apr 11, 20252.06002.24002.06002.19002.19004,700
Apr 10, 20252.10002.15002.04502.04502.04503,300
Apr 9, 20252.09002.10002.03502.05002.050014,400
Apr 8, 20252.09002.10002.03802.03802.03806,000
Apr 7, 20252.01502.01502.00602.00602.0060500
Apr 4, 20251.97002.14001.92502.09002.09003,100
Apr 3, 20252.08002.12002.06402.09502.09504,300
Apr 2, 20252.00002.06002.00002.06002.0600900
Apr 1, 20252.05002.05001.96001.99401.99403,300
Mar 31, 20252.05002.05002.01902.05002.05007,900
Mar 28, 20251.95902.04301.95902.04002.0400500
Mar 27, 20252.03002.05002.02002.04002.04001,700
Mar 26, 20252.04002.04002.00502.02602.02601,800
Mar 25, 20251.85002.05001.85002.01402.014014,000
Mar 24, 20251.99002.02001.97502.01002.01003,200
Mar 21, 20251.95002.00001.95002.00002.00001,400
Mar 20, 20251.90002.05001.90002.04002.040011,000
Mar 19, 20251.96002.04001.91801.92801.92803,100
Mar 18, 20252.00002.04001.99002.04002.040011,900
Mar 17, 20251.98502.00001.96001.96601.96609,000
Mar 14, 20252.08002.08001.95002.00002.00003,000
Mar 13, 20251.99002.08001.95002.02002.02004,500
Mar 12, 20251.80001.95001.80001.95001.95002,500
Mar 11, 20251.87002.00001.87001.96501.96503,000
Mar 10, 20251.94002.01001.84501.87101.87108,400
Mar 7, 20251.82001.97001.82001.95501.955011,600
Mar 6, 20251.94002.00001.94002.00002.000018,000
Mar 5, 20251.97002.03001.97002.03002.03008,900
Mar 4, 20251.98002.01001.93901.99401.99408,800
Mar 3, 20251.91001.99001.86001.99001.990030,000
Feb 28, 20251.90001.98001.87501.92001.920012,100
Feb 27, 20251.84001.93001.84001.91001.91003,900
Feb 26, 20251.95001.95001.85501.91001.91008,400
Feb 25, 20251.88301.91001.82001.82001.820014,000
Feb 24, 20251.79001.94501.79001.91001.910032,600
Feb 21, 20251.61002.00001.59601.74001.740041,200
Feb 20, 20251.46001.53001.42001.50001.50002,500
Feb 19, 20251.40001.63001.40001.51501.51505,900
Feb 18, 20251.51001.66001.40001.40001.400029,400
Feb 14, 20251.65001.69001.65001.69001.6900900
Feb 13, 20251.71001.87401.62001.63001.63005,400
Feb 12, 20251.74001.84001.65001.72001.72002,900
Feb 11, 20251.76001.76001.70001.74001.74006,500
Feb 10, 20251.85001.85001.72001.74001.74004,800
Feb 7, 20251.71301.81001.71301.81001.81001,000
Feb 6, 20251.74001.77501.72001.72001.72003,300
Feb 5, 20251.79001.82001.72001.72001.72004,900
Feb 4, 20251.78001.81001.78001.79401.79401,100
Feb 3, 20251.75001.77001.73501.77001.77002,800
Jan 31, 20251.77001.77001.68001.68001.68005,500
Jan 30, 20251.72001.72001.69501.69501.6950800
Jan 29, 20251.70001.72001.65001.71001.71009,500
Jan 28, 20251.67101.72001.67101.69001.69004,800
Jan 27, 20251.88001.88001.67001.72001.720018,100
Jan 24, 20251.89101.92001.79001.90001.90002,700
Jan 23, 20251.85401.90001.85401.87501.87507,500
Jan 22, 20251.88001.96001.78001.84001.840031,400
Jan 21, 20251.66001.83001.65501.80001.800033,700
Jan 17, 20251.56001.65001.56001.63501.63501,600
Jan 16, 20251.60001.62301.55401.55401.55405,400
Jan 15, 20251.30001.65501.30001.60001.600048,500
Jan 14, 20251.52001.56601.18001.26001.260035,500
Jan 13, 20251.66001.66001.50401.53001.53007,400
Jan 10, 20251.63001.69001.62001.62001.620010,500
Jan 8, 20251.74001.77001.62001.64001.640030,000
Jan 7, 20251.77901.83501.74001.74001.740013,400
Jan 6, 20251.92001.92001.74401.77001.770015,800
Jan 3, 20251.94001.97001.86001.94001.94006,300
Jan 2, 20251.99002.10001.84002.00002.000072,300
Dec 31, 20241.93002.00001.81102.00002.000019,700
Dec 30, 20241.92001.99001.89001.91001.91004,200
Dec 27, 20241.98002.02001.89301.90001.90003,700
Dec 26, 20242.00002.05101.91001.96001.960019,400
Dec 24, 20242.00002.01001.84801.99001.990012,100
Dec 23, 20241.83002.15001.68902.05302.053084,100
Dec 20, 20241.83002.02001.68001.83001.830070,200
Dec 19, 20241.85002.10001.73001.89001.890049,600
Dec 18, 20241.71001.97001.61001.88601.886070,600
Dec 17, 20241.59001.83501.56001.83501.835023,500
Dec 16, 20241.65001.65001.60801.63001.630029,100
Dec 13, 20241.70501.78701.60001.70001.700019,200
Dec 12, 20241.65001.73001.55001.65001.650021,600
Dec 11, 20242.05002.10001.53101.66701.6670106,500
Dec 10, 20241.78002.10001.72002.05002.0500110,100
Dec 9, 20241.75001.78001.71001.76001.760010,800
Dec 6, 20241.73001.73001.69001.71001.71003,300
Dec 5, 20241.72001.73001.69001.70001.700030,200
Dec 4, 20241.70001.73001.70001.71501.715010,500
Dec 3, 20241.74001.74001.68501.70001.700013,200
Dec 2, 20241.77001.78001.64101.70001.70009,200
Nov 29, 20241.76001.76001.75001.75001.75002,100
Nov 27, 20241.77001.77001.69001.69001.69005,200
Nov 26, 20241.74001.74001.70001.70601.70601,000
Nov 25, 20241.63001.78001.63001.71101.711031,800
Nov 22, 20241.62001.67001.60001.63001.63009,300
Nov 21, 20241.67001.73001.61001.67001.67005,100
Nov 20, 20241.71001.75001.60001.64001.640013,300
Nov 19, 20241.60001.84001.60001.71001.710031,200
Nov 18, 20241.63001.64201.57001.62001.62005,700
Nov 15, 20241.57001.63001.57001.61001.61001,200
Nov 14, 20241.60001.63001.60001.63001.63004,600
Nov 13, 20241.58001.67001.58001.67001.67009,400
Nov 12, 20241.63001.65001.58701.61001.61003,000
Nov 11, 20241.52001.77001.51001.57001.570023,200
Nov 8, 20241.49601.55001.49601.55001.55002,700
Nov 7, 20241.51001.51001.49001.49001.49005,300
Nov 6, 20241.50001.53001.47001.51001.51003,100
Nov 5, 20241.50001.50001.48501.48501.48504,300
Nov 4, 20241.55001.55701.49001.49001.49004,200
Nov 1, 20241.55001.55001.49001.51501.51502,400
Oct 31, 20241.50001.53001.50001.53001.53003,000
Oct 30, 20241.52001.57001.50001.50001.50004,300
Oct 29, 20241.56001.58501.51001.51001.51009,000
Oct 28, 20241.59001.63001.56001.56001.56008,200
Oct 25, 20241.60001.68001.59001.59001.590017,100
Oct 24, 20241.51001.63001.51001.56001.56005,800
Oct 23, 20241.60001.64301.53001.53001.53004,200
Oct 22, 20241.63001.67001.63001.63001.63005,900
Oct 21, 20241.73001.73001.62001.65001.650019,400
Oct 18, 20241.79001.79001.73001.73001.73008,100
Oct 17, 20241.81001.82701.77001.77001.770013,200
Oct 16, 20241.82001.90001.81001.81001.81007,600
Oct 15, 20241.83201.99001.83001.88001.880030,800
Oct 14, 20241.84001.96001.83001.83001.83004,500
Oct 11, 20241.80001.96001.80001.91001.91005,400
Oct 10, 20241.84001.89001.80001.80001.80006,800
Oct 9, 20241.83001.86001.80601.85001.85002,200
Oct 8, 20241.84001.84001.77001.83001.83001,300
Oct 7, 20241.80001.86001.75001.77001.77004,000
Oct 4, 20241.78001.85001.75401.80001.80002,000
Oct 3, 20241.84001.93001.80001.80001.80003,800
Oct 2, 20241.93001.93001.80001.85001.85008,800
Oct 1, 20241.90001.95001.85001.85001.85004,300
Sep 30, 20241.85001.93001.81001.91001.91007,900
Sep 27, 20241.86001.99001.86001.86001.860011,200
Sep 26, 20242.04002.04001.81201.91001.910011,000
Sep 25, 20242.15002.15001.90801.95001.950022,800
Sep 24, 20241.80002.19001.80002.18202.182031,900
Sep 23, 20241.71001.83001.71001.83001.830010,800
Sep 20, 20241.78001.81001.71001.80001.800035,200
Sep 19, 20241.78001.80001.78001.79001.79003,900
Sep 18, 20241.79001.80001.76001.78001.78008,600
Sep 17, 20241.80001.82001.75001.76001.76009,400
Sep 16, 20241.78201.80001.74001.76101.76109,700
Sep 13, 20241.74001.85001.73201.77001.77004,900
Sep 12, 20241.80001.83001.70001.78001.780015,400
Sep 11, 20241.77001.81001.72001.77001.770021,300
Sep 10, 20241.74001.80001.70001.74901.749018,900
Sep 9, 20241.62301.74001.62301.70001.700012,700
Sep 6, 20241.69001.69001.55001.62801.62809,700
Sep 5, 20241.66001.66001.60001.66001.66007,000
Sep 4, 20241.66001.70001.66001.67001.67004,000
Sep 3, 20241.61001.72001.60001.71001.710010,800
Aug 30, 20241.72001.72001.65001.66001.66004,600
Aug 29, 20241.79001.80001.70001.71001.710016,000
Aug 28, 20241.75001.87001.72001.72001.720020,300
Aug 27, 20241.57001.77001.55001.73001.730035,600
Aug 26, 20241.54001.55001.51201.54001.540014,000
Aug 23, 20241.54001.59001.53501.55001.55004,700
Aug 22, 20241.49001.55001.48001.50801.508013,300
Aug 21, 20241.54001.54001.48001.51001.51008,800
Aug 20, 20241.54001.54001.43001.46001.460015,100
Aug 19, 20241.51001.54001.45001.45001.450011,300
Aug 16, 20241.50001.53001.50001.50001.50007,300
Aug 15, 20241.50001.53001.47301.50601.50604,200
Aug 14, 20241.45001.50001.43001.43001.43003,300
Aug 13, 20241.51401.51701.44001.45001.45006,100
Aug 12, 20241.43001.51301.43001.45001.450011,000
Aug 9, 20241.50001.51001.45501.47001.470021,200
Aug 8, 20241.55001.61001.50001.51001.51008,200
Aug 7, 20241.56001.56001.52101.55001.55004,700
Aug 6, 20241.53001.57001.50001.51001.510024,800
Aug 5, 20241.58001.60001.50001.51001.510027,900
Aug 2, 20241.60001.75001.60001.75001.750026,300
Aug 1, 20241.65001.65001.61001.64001.640015,000
Jul 31, 20241.61001.66001.61001.65001.650010,800
Jul 30, 20241.70001.71001.62001.63001.630027,100
Jul 29, 20241.76001.80001.72001.74001.740014,500
Jul 26, 20241.85001.85001.79001.83001.830012,500
Jul 25, 20241.76001.80001.75001.78001.780014,000
Jul 24, 20241.80001.80001.75001.76001.760017,700
Jul 23, 20241.81001.87001.80001.80001.800024,200
Jul 22, 20241.81002.03001.81001.85001.850059,100
Jul 19, 20241.87001.93001.86001.89001.890026,200
Jul 18, 20241.90001.96001.86001.92001.920040,100
Jul 17, 20241.82001.91201.82001.89001.890036,000
Jul 16, 20241.97002.02001.87001.89001.890054,800
Jul 15, 20241.93002.08001.92002.01002.010045,900
Jul 12, 20242.11002.12101.80002.08002.0800162,800
Jul 11, 20241.84002.14001.80001.85001.8500159,500
Jul 10, 20241.79002.00001.79001.95001.9500135,300
Jul 9, 20241.96002.08001.70001.82001.8200217,300
Jul 8, 20242.72002.95001.98001.98001.9800534,200
Jul 5, 20243.50003.87002.85003.04003.04001,763,100
Jul 3, 20243.29003.63002.85003.30003.30003,455,200
Jul 2, 20241.91003.85001.91003.10003.10006,188,200
Jul 1, 20241.92001.92001.91001.91001.9100900
Jun 28, 20241.90001.90001.88001.88001.88001,200
Jun 27, 20242.00002.00001.91001.91001.91005,200
Jun 26, 20241.85501.87001.84001.84001.84003,400
Jun 25, 20241.90001.90001.86001.87001.87003,400
Jun 24, 20241.93001.93501.85001.85001.85006,200
Jun 21, 20241.84002.00001.82001.83001.830017,200
Jun 20, 20243.00003.00001.57001.80001.8000121,000
Jun 18, 20242.20002.25002.17002.17002.17001,900
Jun 17, 20242.15002.34002.15002.20002.20003,100
Jun 14, 20242.15002.21002.15002.21002.21002,600
Jun 13, 20242.18002.21002.18002.21002.21001,300
Jun 12, 20242.28002.30002.18002.18002.18004,400
Jun 11, 20242.28002.31002.28002.31002.31001,400
Jun 10, 20242.38002.40002.28002.33002.33006,900
Jun 7, 20242.45002.45002.38002.38002.38002,300
Jun 6, 20242.40002.45002.40002.45002.45003,800
Jun 5, 20242.42002.45302.41002.42002.42005,600
Jun 4, 20242.44002.47502.44002.44002.44004,300
Jun 3, 20242.34002.71002.34002.38002.38005,200
May 31, 20242.40002.50002.30002.30002.30004,900
May 30, 20242.32002.40002.32002.33002.33003,300
May 29, 20242.41002.54602.36002.36002.36008,200
May 28, 20242.44002.51002.44002.48002.48005,900
May 24, 20242.51002.53102.50002.51002.51008,200
May 23, 20242.45002.55002.45002.53002.53003,300
May 22, 20242.54002.57002.51002.51002.51005,400
May 21, 20242.50002.56202.50002.53002.53002,700
May 20, 20242.60002.61002.53002.53002.53004,000
May 17, 20242.90002.90002.71002.71002.71007,000
May 16, 20242.90003.00002.90002.90002.90009,200
May 15, 20242.86003.06002.80002.87002.870016,300

Related Tickers

HOODIN.ST Hoodin AB
0.2440
0.00%
 
HUBSO.ST HUBSO GROUP AB
0.0495
-7.48%
 
DUOL.MX Duolingo, Inc.
10,160.00
0.00%
 
MFI mF International Limited
0.6528
+1.05%
 
SAGT Sagtec Global Limited
4.1000
+3.02%
 
DRCR Dear Cashmere Holding Company
0.0507
+15.23%
 
HKIT Hitek Global Inc.
1.1946
-5.19%
 
IFBD Infobird Co., Ltd
1.1100
-5.13%
 
QH Quhuo Limited
1.1900
0.00%
 
SVCO Silvaco Group, Inc.
5.03
+12.53%