SYLA Holdings Co., Ltd. (TYO:8887)
Japan · Delayed Price · Currency is JPY 409.00
+4.00 (0.99%)
Jan 23, 2026, 9:03 AM JST
SYLA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 383.00 | 391.00 | 382.00 | 390.00 | 390.00 | 2.90% | 261,800 |
| Nov 27, 2025 | 375.00 | 383.00 | 372.00 | 379.00 | 379.00 | -4.05% | 569,200 |
| Nov 26, 2025 | 396.00 | 399.00 | 393.00 | 395.00 | 388.98 | -0.25% | 455,500 |
| Nov 25, 2025 | 400.00 | 401.00 | 391.00 | 396.00 | 389.97 | -0.75% | 556,500 |
| Nov 21, 2025 | 398.00 | 401.00 | 397.00 | 399.00 | 392.92 | -0.99% | 163,700 |
| Nov 20, 2025 | 400.00 | 404.00 | 394.00 | 403.00 | 396.86 | 1.26% | 312,400 |
| Nov 19, 2025 | 398.00 | 402.00 | 395.00 | 398.00 | 391.94 | -0.50% | 204,100 |
| Nov 18, 2025 | 397.00 | 403.00 | 396.00 | 400.00 | 393.91 | - | 218,600 |
| Nov 17, 2025 | 411.00 | 411.00 | 397.00 | 400.00 | 393.91 | -2.20% | 359,100 |
| Nov 14, 2025 | 406.00 | 410.00 | 403.00 | 409.00 | 402.77 | 0.74% | 194,700 |
| Nov 13, 2025 | 413.00 | 414.00 | 404.00 | 406.00 | 399.82 | -1.46% | 236,300 |
| Nov 12, 2025 | 412.00 | 416.00 | 409.00 | 412.00 | 405.73 | 0.98% | 197,900 |
| Nov 11, 2025 | 417.00 | 417.00 | 408.00 | 408.00 | 401.79 | -1.92% | 136,800 |
| Nov 10, 2025 | 410.00 | 417.00 | 410.00 | 416.00 | 409.66 | 2.72% | 169,400 |
| Nov 7, 2025 | 403.00 | 411.00 | 403.00 | 405.00 | 398.83 | 0.25% | 114,200 |