SYLA Holdings Co., Ltd. (TYO:8887)
Japan · Delayed Price · Currency is JPY 403.00
+17.00 (4.40%)
Mar 5, 2026, 3:30 PM JST
SYLA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 394.00 | 404.00 | 393.00 | 402.00 | - | 4.15% | 120,600 |
| Mar 4, 2026 | 395.00 | 395.00 | 380.00 | 386.00 | 386.00 | -3.02% | 446,000 |
| Mar 3, 2026 | 404.00 | 406.00 | 398.00 | 398.00 | 398.00 | -1.00% | 265,300 |
| Mar 2, 2026 | 420.00 | 420.00 | 402.00 | 402.00 | 402.00 | -5.63% | 464,400 |
| Feb 27, 2026 | 414.00 | 426.00 | 411.00 | 426.00 | 426.00 | 2.90% | 253,000 |
| Feb 26, 2026 | 411.00 | 414.00 | 408.00 | 414.00 | 414.00 | 0.24% | 126,000 |
| Feb 25, 2026 | 415.00 | 417.00 | 411.00 | 413.00 | 413.00 | -0.48% | 60,800 |
| Feb 24, 2026 | 414.00 | 417.00 | 408.00 | 415.00 | 415.00 | - | 232,800 |
| Feb 20, 2026 | 415.00 | 415.00 | 408.00 | 415.00 | 415.00 | -0.72% | 128,200 |
| Feb 19, 2026 | 417.00 | 418.00 | 411.00 | 418.00 | 418.00 | - | 107,500 |
| Feb 18, 2026 | 413.00 | 419.00 | 412.00 | 418.00 | 418.00 | 1.70% | 145,900 |
| Feb 17, 2026 | 411.00 | 414.00 | 408.00 | 411.00 | 411.00 | 0.24% | 74,100 |
| Feb 16, 2026 | 404.00 | 410.00 | 402.00 | 410.00 | 410.00 | 1.74% | 96,300 |
| Feb 13, 2026 | 411.00 | 413.00 | 401.00 | 403.00 | 403.00 | -2.42% | 121,300 |
| 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 |