SYLA Holdings Co., Ltd. (TYO:8887)
Japan · Delayed Price · Currency is JPY 403.00
-10.00 (-2.42%)
Feb 13, 2026, 3:30 PM JST
SYLA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 411.00 | 413.00 | 402.00 | 402.00 | - | -2.66% | 106,900 |
| Feb 12, 2026 | 411.00 | 414.00 | 410.00 | 413.00 | 413.00 | 0.49% | 76,800 |
| Feb 10, 2026 | 408.00 | 412.00 | 408.00 | 411.00 | 411.00 | 0.24% | 64,600 |
| Feb 9, 2026 | 409.00 | 410.00 | 406.00 | 410.00 | 410.00 | 0.49% | 68,900 |
| Feb 6, 2026 | 408.00 | 408.00 | 402.00 | 408.00 | 408.00 | - | 117,000 |
| Feb 5, 2026 | 410.00 | 410.00 | 406.00 | 408.00 | 408.00 | -0.24% | 84,300 |
| Feb 4, 2026 | 405.00 | 410.00 | 403.00 | 409.00 | 409.00 | 1.24% | 58,600 |
| Feb 3, 2026 | 405.00 | 406.00 | 403.00 | 404.00 | 404.00 | -0.25% | 46,500 |
| Feb 2, 2026 | 399.00 | 407.00 | 398.00 | 405.00 | 405.00 | 1.76% | 117,900 |
| Jan 30, 2026 | 394.00 | 399.00 | 392.00 | 398.00 | 398.00 | 1.02% | 82,000 |
| Jan 29, 2026 | 397.00 | 397.00 | 391.00 | 394.00 | 394.00 | -0.76% | 132,000 |
| Jan 28, 2026 | 397.00 | 398.00 | 393.00 | 397.00 | 397.00 | -0.25% | 98,100 |
| Jan 27, 2026 | 402.00 | 405.00 | 397.00 | 398.00 | 398.00 | -0.75% | 210,400 |
| Jan 26, 2026 | 408.00 | 409.00 | 400.00 | 401.00 | 401.00 | -2.43% | 142,200 |
| Jan 23, 2026 | 407.00 | 413.00 | 406.00 | 411.00 | 411.00 | 0.49% | 150,900 |
| Jan 22, 2026 | 407.00 | 411.00 | 405.00 | 409.00 | 409.00 | 0.99% | 195,300 |
| Jan 21, 2026 | 409.00 | 410.00 | 404.00 | 405.00 | 405.00 | -2.17% | 155,700 |
| Jan 20, 2026 | 410.00 | 415.00 | 403.00 | 414.00 | 414.00 | 0.73% | 300,200 |
| Jan 19, 2026 | 420.00 | 420.00 | 406.00 | 411.00 | 411.00 | -2.14% | 204,700 |
| Jan 16, 2026 | 416.00 | 422.00 | 414.00 | 420.00 | 420.00 | 0.96% | 357,500 |
| Jan 15, 2026 | 405.00 | 421.00 | 401.00 | 416.00 | 416.00 | 4.00% | 817,700 |
| Jan 14, 2026 | 396.00 | 400.00 | 394.00 | 400.00 | 400.00 | 1.52% | 300,300 |
| Jan 13, 2026 | 398.00 | 401.00 | 394.00 | 394.00 | 394.00 | 0.51% | 175,100 |
| Jan 9, 2026 | 398.00 | 398.00 | 391.00 | 392.00 | 392.00 | -0.76% | 131,600 |
| Jan 8, 2026 | 391.00 | 400.00 | 388.00 | 395.00 | 395.00 | 1.28% | 179,900 |
| Jan 7, 2026 | 388.00 | 391.00 | 387.00 | 390.00 | 390.00 | -0.26% | 102,600 |
| Jan 6, 2026 | 382.00 | 391.00 | 381.00 | 391.00 | 391.00 | 2.36% | 141,400 |
| Jan 5, 2026 | 377.00 | 383.00 | 376.00 | 382.00 | 382.00 | 1.87% | 111,900 |
| Dec 30, 2025 | 380.00 | 383.00 | 375.00 | 375.00 | 375.00 | -1.83% | 89,300 |
| Dec 29, 2025 | 380.00 | 383.00 | 379.00 | 382.00 | 382.00 | 1.06% | 76,000 |
| Dec 26, 2025 | 379.00 | 381.00 | 375.00 | 378.00 | 378.00 | -0.26% | 140,900 |
| Dec 25, 2025 | 373.00 | 379.00 | 373.00 | 379.00 | 379.00 | 0.53% | 129,000 |
| Dec 24, 2025 | 373.00 | 378.00 | 373.00 | 377.00 | 377.00 | 1.34% | 154,900 |
| Dec 23, 2025 | 372.00 | 376.00 | 372.00 | 372.00 | 372.00 | - | 106,500 |
| Dec 22, 2025 | 379.00 | 381.00 | 372.00 | 372.00 | 372.00 | -2.11% | 112,900 |
| Dec 19, 2025 | 371.00 | 380.00 | 371.00 | 380.00 | 380.00 | 2.43% | 147,600 |
| Dec 18, 2025 | 366.00 | 372.00 | 366.00 | 371.00 | 371.00 | 1.37% | 93,200 |
| Dec 17, 2025 | 373.00 | 373.00 | 366.00 | 366.00 | 366.00 | -1.88% | 185,300 |
| Dec 16, 2025 | 375.00 | 377.00 | 372.00 | 373.00 | 373.00 | -0.53% | 116,600 |
| Dec 15, 2025 | 378.00 | 380.00 | 374.00 | 375.00 | 375.00 | -1.32% | 118,500 |
| Dec 12, 2025 | 373.00 | 382.00 | 373.00 | 380.00 | 380.00 | 2.15% | 119,800 |
| Dec 11, 2025 | 378.00 | 379.00 | 371.00 | 372.00 | 372.00 | -1.85% | 128,700 |
| Dec 10, 2025 | 379.00 | 382.00 | 377.00 | 379.00 | 379.00 | 0.26% | 86,800 |
| Dec 9, 2025 | 382.00 | 387.00 | 376.00 | 378.00 | 378.00 | -1.56% | 114,100 |
| Dec 8, 2025 | 376.00 | 385.00 | 373.00 | 384.00 | 384.00 | 2.13% | 264,400 |
| Dec 5, 2025 | 381.00 | 383.00 | 376.00 | 376.00 | 376.00 | -1.31% | 80,700 |
| Dec 4, 2025 | 375.00 | 381.00 | 372.00 | 381.00 | 381.00 | 1.33% | 222,000 |
| Dec 3, 2025 | 379.00 | 380.00 | 373.00 | 376.00 | 376.00 | -0.27% | 205,600 |
| Dec 2, 2025 | 372.00 | 378.00 | 370.00 | 377.00 | 377.00 | 1.07% | 183,000 |
| Dec 1, 2025 | 388.00 | 388.00 | 370.00 | 373.00 | 373.00 | -4.36% | 540,500 |