SYLA Holdings Co., Ltd. (TYO:8887)
Japan · Delayed Price · Currency is JPY 361.00
+6.00 (1.69%)
Jun 18, 2026, 3:30 PM JST
SYLA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 356.00 | 361.00 | 352.00 | 361.00 | 361.00 | 1.69% | 75,700 |
| Jun 17, 2026 | 362.00 | 362.00 | 355.00 | 355.00 | 355.00 | -1.93% | 160,600 |
| Jun 16, 2026 | 367.00 | 372.00 | 362.00 | 362.00 | 362.00 | -1.09% | 148,100 |
| Jun 15, 2026 | 363.00 | 367.00 | 362.00 | 366.00 | 366.00 | 1.39% | 36,000 |
| Jun 12, 2026 | 359.00 | 362.00 | 358.00 | 361.00 | 361.00 | 0.56% | 22,300 |
| Jun 11, 2026 | 360.00 | 362.00 | 354.00 | 359.00 | 359.00 | -1.10% | 198,400 |
| Jun 10, 2026 | 364.00 | 369.00 | 360.00 | 363.00 | 363.00 | 0.28% | 140,000 |
| Jun 9, 2026 | 357.00 | 364.00 | 354.00 | 362.00 | 362.00 | 3.13% | 184,600 |
| Jun 8, 2026 | 350.00 | 354.00 | 347.00 | 351.00 | 351.00 | -0.28% | 119,200 |
| Jun 5, 2026 | 343.00 | 355.00 | 340.00 | 352.00 | 352.00 | 2.33% | 168,700 |
| Jun 4, 2026 | 347.00 | 347.00 | 338.00 | 344.00 | 344.00 | -1.15% | 51,400 |
| Jun 3, 2026 | 341.00 | 350.00 | 336.00 | 348.00 | 348.00 | 1.75% | 175,700 |
| Jun 2, 2026 | 337.00 | 343.00 | 334.00 | 342.00 | 342.00 | 0.29% | 139,800 |
| Jun 1, 2026 | 345.00 | 345.00 | 333.00 | 341.00 | 341.00 | -0.58% | 286,300 |
| May 29, 2026 | 347.00 | 347.00 | 342.00 | 343.00 | 343.00 | 0.59% | 81,500 |
| May 28, 2026 | 346.00 | 346.00 | 336.00 | 341.00 | 341.00 | - | 367,500 |
| May 27, 2026 | 352.00 | 353.00 | 346.00 | 348.00 | 341.00 | -0.85% | 262,500 |
| May 26, 2026 | 359.00 | 359.00 | 351.00 | 351.00 | 343.94 | -1.68% | 244,100 |
| May 25, 2026 | 366.00 | 367.00 | 357.00 | 357.00 | 349.82 | -1.92% | 145,900 |
| May 22, 2026 | 368.00 | 368.00 | 361.00 | 364.00 | 356.68 | 0.28% | 88,400 |
| May 21, 2026 | 363.00 | 366.00 | 358.00 | 363.00 | 355.70 | 1.11% | 203,100 |
| May 20, 2026 | 361.00 | 368.00 | 353.00 | 359.00 | 351.78 | -0.28% | 411,300 |
| May 19, 2026 | 359.00 | 363.00 | 359.00 | 360.00 | 352.76 | 0.28% | 108,200 |
| May 18, 2026 | 365.00 | 368.00 | 357.00 | 359.00 | 351.78 | -1.64% | 162,100 |
| May 15, 2026 | 371.00 | 372.00 | 363.00 | 365.00 | 357.66 | -1.35% | 180,600 |
| May 14, 2026 | 374.00 | 374.00 | 370.00 | 370.00 | 362.56 | -0.54% | 65,300 |
| May 13, 2026 | 372.00 | 378.00 | 370.00 | 372.00 | 364.52 | 0.54% | 70,900 |
| May 12, 2026 | 372.00 | 375.00 | 370.00 | 370.00 | 362.56 | -0.54% | 117,900 |
| May 11, 2026 | 375.00 | 376.00 | 371.00 | 372.00 | 364.52 | -0.80% | 61,300 |
| May 8, 2026 | 377.00 | 378.00 | 371.00 | 375.00 | 367.46 | -0.53% | 119,700 |
| May 7, 2026 | 380.00 | 381.00 | 377.00 | 377.00 | 369.42 | 0.53% | 56,700 |
| May 1, 2026 | 381.00 | 381.00 | 374.00 | 375.00 | 367.46 | -0.79% | 115,200 |
| Apr 30, 2026 | 383.00 | 383.00 | 378.00 | 378.00 | 370.40 | -1.56% | 92,800 |
| Apr 28, 2026 | 386.00 | 387.00 | 382.00 | 384.00 | 376.28 | -0.52% | 79,300 |
| Apr 27, 2026 | 385.00 | 388.00 | 382.00 | 386.00 | 378.24 | -0.52% | 108,300 |
| Apr 24, 2026 | 395.00 | 395.00 | 385.00 | 388.00 | 380.20 | - | 113,200 |
| Apr 23, 2026 | 396.00 | 399.00 | 388.00 | 388.00 | 380.20 | -1.77% | 172,900 |
| Apr 22, 2026 | 401.00 | 401.00 | 394.00 | 395.00 | 387.05 | -1.25% | 106,500 |
| Apr 21, 2026 | 407.00 | 410.00 | 399.00 | 400.00 | 391.95 | -1.48% | 113,000 |
| Apr 20, 2026 | 412.00 | 414.00 | 406.00 | 406.00 | 397.83 | -0.98% | 40,800 |
| Apr 17, 2026 | 413.00 | 416.00 | 409.00 | 410.00 | 401.75 | -0.49% | 65,400 |
| Apr 16, 2026 | 410.00 | 417.00 | 407.00 | 412.00 | 403.71 | 0.98% | 111,000 |
| Apr 15, 2026 | 409.00 | 411.00 | 400.00 | 408.00 | 399.79 | 1.24% | 161,400 |
| Apr 14, 2026 | 419.00 | 428.00 | 392.00 | 403.00 | 394.89 | -2.18% | 698,800 |
| Apr 13, 2026 | 410.00 | 415.00 | 409.00 | 412.00 | 403.71 | - | 213,700 |
| Apr 10, 2026 | 422.00 | 422.00 | 411.00 | 412.00 | 403.71 | -1.67% | 119,700 |
| Apr 9, 2026 | 430.00 | 430.00 | 416.00 | 419.00 | 410.57 | -2.56% | 150,900 |
| Apr 8, 2026 | 427.00 | 430.00 | 422.00 | 430.00 | 421.35 | 2.38% | 234,700 |
| Apr 7, 2026 | 405.00 | 427.00 | 402.00 | 420.00 | 411.55 | 4.22% | 468,100 |
| Apr 6, 2026 | 396.00 | 403.00 | 395.00 | 403.00 | 394.89 | 2.28% | 109,400 |