SYLA Holdings Co., Ltd. (TYO:8887)
Japan · Delayed Price · Currency is JPY 363.00
-1.00 (-0.27%)
Oct 1, 2026, 3:30 PM JST
SYLA Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 365.00 | 365.00 | 361.00 | 363.00 | 363.00 | -0.27% | 26,700 |
| Sep 30, 2026 | 360.00 | 365.00 | 360.00 | 364.00 | 364.00 | 0.83% | 25,900 |
| Sep 29, 2026 | 363.00 | 363.00 | 358.00 | 361.00 | 361.00 | -0.55% | 58,100 |
| Sep 28, 2026 | 364.00 | 364.00 | 361.00 | 363.00 | 363.00 | - | 128,300 |
| Sep 25, 2026 | 361.00 | 364.00 | 359.00 | 363.00 | 363.00 | 1.11% | 50,100 |
| Sep 24, 2026 | 359.00 | 361.00 | 359.00 | 359.00 | 359.00 | 0.28% | 31,200 |
| Sep 18, 2026 | 362.00 | 362.00 | 357.00 | 358.00 | 358.00 | -0.56% | 81,200 |
| Sep 17, 2026 | 364.00 | 364.00 | 358.00 | 360.00 | 360.00 | -0.28% | 154,100 |
| Sep 16, 2026 | 366.00 | 366.00 | 358.00 | 361.00 | 361.00 | -0.82% | 52,300 |
| Sep 15, 2026 | 359.00 | 364.00 | 359.00 | 364.00 | 364.00 | 1.39% | 9,400 |
| Sep 14, 2026 | 358.00 | 364.00 | 358.00 | 359.00 | 359.00 | 0.28% | 75,800 |
| Sep 11, 2026 | 358.00 | 359.00 | 355.00 | 358.00 | 358.00 | -0.28% | 47,500 |
| Sep 10, 2026 | 363.00 | 363.00 | 359.00 | 359.00 | 359.00 | -1.37% | 136,600 |
| Sep 9, 2026 | 367.00 | 367.00 | 364.00 | 364.00 | 364.00 | -0.55% | 45,600 |
| Sep 8, 2026 | 368.00 | 369.00 | 366.00 | 366.00 | 366.00 | -0.81% | 23,400 |
| Sep 7, 2026 | 368.00 | 370.00 | 366.00 | 369.00 | 369.00 | 0.82% | 38,000 |
| Sep 4, 2026 | 367.00 | 368.00 | 365.00 | 366.00 | 366.00 | -0.27% | 37,700 |
| Sep 3, 2026 | 373.00 | 374.00 | 367.00 | 367.00 | 367.00 | -1.08% | 69,900 |
| Sep 2, 2026 | 378.00 | 378.00 | 371.00 | 371.00 | 371.00 | -2.11% | 85,800 |
| Sep 1, 2026 | 382.00 | 383.00 | 379.00 | 379.00 | 379.00 | -1.04% | 94,300 |
| Aug 31, 2026 | 384.00 | 385.00 | 382.00 | 383.00 | 383.00 | -0.52% | 32,700 |
| Aug 28, 2026 | 387.00 | 387.00 | 384.00 | 385.00 | 385.00 | -0.52% | 19,600 |
| Aug 27, 2026 | 386.00 | 389.00 | 383.00 | 387.00 | 387.00 | 0.26% | 49,700 |
| Aug 26, 2026 | 386.00 | 389.00 | 386.00 | 386.00 | 386.00 | - | 33,100 |
| Aug 25, 2026 | 386.00 | 389.00 | 385.00 | 386.00 | 386.00 | 0.52% | 50,300 |
| Aug 24, 2026 | 386.00 | 388.00 | 383.00 | 384.00 | 384.00 | 0.26% | 52,800 |
| Aug 21, 2026 | 387.00 | 387.00 | 382.00 | 383.00 | 383.00 | -1.03% | 34,100 |
| Aug 20, 2026 | 385.00 | 389.00 | 383.00 | 387.00 | 387.00 | 0.78% | 46,200 |
| Aug 19, 2026 | 388.00 | 388.00 | 383.00 | 384.00 | 384.00 | -1.29% | 69,500 |
| Aug 18, 2026 | 388.00 | 389.00 | 383.00 | 389.00 | 389.00 | 0.26% | 61,900 |
| Aug 17, 2026 | 387.00 | 391.00 | 387.00 | 388.00 | 388.00 | 0.78% | 144,300 |
| Aug 14, 2026 | 385.00 | 387.00 | 383.00 | 385.00 | 385.00 | - | 68,300 |
| Aug 13, 2026 | 381.00 | 385.00 | 381.00 | 385.00 | 385.00 | 1.05% | 74,800 |
| Aug 12, 2026 | 377.00 | 381.00 | 377.00 | 381.00 | 381.00 | 1.06% | 49,900 |
| Aug 10, 2026 | 379.00 | 379.00 | 376.00 | 377.00 | 377.00 | -0.53% | 42,800 |
| Aug 7, 2026 | 376.00 | 380.00 | 376.00 | 379.00 | 379.00 | 1.07% | 51,000 |
| Aug 6, 2026 | 373.00 | 377.00 | 373.00 | 375.00 | 375.00 | 1.08% | 41,700 |
| Aug 5, 2026 | 373.00 | 373.00 | 370.00 | 371.00 | 371.00 | 0.27% | 32,700 |
| Aug 4, 2026 | 375.00 | 376.00 | 369.00 | 370.00 | 370.00 | -1.33% | 76,300 |
| Aug 3, 2026 | 380.00 | 382.00 | 373.00 | 375.00 | 375.00 | - | 113,200 |
| Jul 31, 2026 | 374.00 | 380.00 | 367.00 | 375.00 | 375.00 | 0.54% | 198,600 |
| Jul 30, 2026 | 374.00 | 375.00 | 368.00 | 373.00 | 373.00 | -0.27% | 83,700 |
| Jul 29, 2026 | 379.00 | 379.00 | 372.00 | 374.00 | 374.00 | -0.27% | 125,600 |
| Jul 28, 2026 | 379.00 | 382.00 | 374.00 | 375.00 | 375.00 | -1.06% | 83,300 |
| Jul 27, 2026 | 374.00 | 382.00 | 374.00 | 379.00 | 379.00 | 1.34% | 55,700 |
| Jul 24, 2026 | 379.00 | 382.00 | 374.00 | 374.00 | 374.00 | -1.06% | 116,700 |
| Jul 23, 2026 | 375.00 | 378.00 | 373.00 | 378.00 | 378.00 | 1.34% | 54,700 |
| Jul 22, 2026 | 372.00 | 375.00 | 370.00 | 373.00 | 373.00 | 0.27% | 51,500 |
| Jul 21, 2026 | 371.00 | 379.00 | 371.00 | 372.00 | 372.00 | -0.27% | 86,600 |
| Jul 17, 2026 | 373.00 | 378.00 | 367.00 | 373.00 | 373.00 | -0.80% | 133,700 |