Skip to main content
logo
/
SYLA Technologies Co., Ltd. (SYTTY)
OTCMKTS · Delayed Price · Currency is USD
1.500
-0.760 (-33.63%)
Inactive · Last trade price on May 29, 2025

SYLA Technologies Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMar 31, 2023→May 29, 2025Max ▾Apr '23Jun '23Aug '23Nov '23Jan '24Mar '24May '24Jul '24Sep '24Nov '24Jan '25Mar '25May '25Apr '23​Apr '23Oct '23​Oct '23Jan '24​Jan '24Apr '24​Apr '24Jul '24​Jul '24Oct '24​Oct '24Jan '25​Jan '25Apr '25​Apr '2502.0004.0006.008.001.500

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20252.202.200.551.501.50-33.63%3,408
May 28, 20251.972.301.852.262.268.13%18,772
May 27, 20252.322.322.012.092.09-2.06%6,283
May 23, 20252.332.332.132.132.130.66%2,207
May 22, 20252.332.332.122.122.12-0.93%4,913
May 21, 20252.172.332.122.142.14-6.14%20,761
May 20, 20252.292.342.122.282.287.04%15,844
May 19, 20252.152.192.122.132.130.47%4,628
May 16, 20252.072.182.032.122.126.53%7,260
May 15, 20251.962.041.961.991.99-0.50%12,029
May 14, 20252.002.051.992.002.00-6.89%13,860
May 13, 20251.962.171.962.152.155.29%12,236
May 12, 20251.722.081.722.042.0410.87%10,625
May 9, 20251.962.031.661.841.84-9.98%24,450
May 8, 20251.822.141.602.042.04-9.16%30,681
May 7, 20252.492.502.242.252.25-9.64%10,132
May 6, 20252.492.492.492.492.491.22%750
May 5, 20252.432.492.382.462.462.93%6,213
May 2, 20252.352.392.282.392.39-1,749
May 1, 20252.422.422.242.392.39-1.24%5,276
Apr 30, 20252.302.492.302.422.423.42%6,123
Apr 29, 20252.292.342.282.342.34-0.09%697
Apr 28, 20252.232.352.182.342.344.46%5,247
Apr 25, 20252.302.352.192.242.24-2.52%3,520
Apr 24, 20252.172.302.092.302.306.98%5,548
Apr 23, 20252.182.202.092.152.15-4.44%3,146
Apr 22, 20252.072.252.072.252.25-3,675
Apr 21, 20252.202.252.152.252.251.81%2,876
Apr 17, 20252.232.272.202.212.21-4,222
Apr 16, 20252.252.252.202.212.210.45%8,087
Apr 15, 20252.202.202.202.202.20-0.45%2,022
Apr 14, 20252.192.212.152.212.210.91%9,540
Apr 11, 20252.062.242.062.192.197.09%4,729
Apr 10, 20252.102.152.052.052.05-0.24%3,259
Apr 9, 20252.092.102.042.052.050.59%14,426
Apr 8, 20252.092.102.042.042.041.60%6,002
Apr 7, 20252.022.022.012.012.01-4.02%458
Apr 4, 20251.972.141.932.092.09-0.24%3,130
Apr 3, 20252.082.122.062.102.101.70%4,297
Apr 2, 20252.002.062.002.062.063.31%875
Apr 1, 20252.052.051.961.991.99-2.73%3,394
Mar 31, 20252.052.052.022.052.050.49%7,862
Mar 28, 20251.962.041.962.042.04-549
Mar 27, 20252.032.052.022.042.040.69%1,686
Mar 26, 20252.042.042.012.032.030.60%2,292
Mar 25, 20251.852.051.852.012.010.20%13,951
Mar 24, 20251.992.021.982.012.010.50%3,213
Mar 21, 20251.952.001.952.002.00-1.96%1,435
Mar 20, 20251.902.051.902.042.045.81%10,970
Mar 19, 20251.962.041.921.931.93-5.49%3,076