SYLA Holdings Co., Ltd. (TYO:8887)
Japan · Delayed Price · Currency is JPY 343.00
+2.00 (0.59%)
May 29, 2026, 3:30 PM JST
SYLA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 391.00 | 396.00 | 390.00 | 394.00 | 386.07 | 1.81% | 50,100 |
| Apr 2, 2026 | 398.00 | 402.00 | 387.00 | 387.00 | 379.22 | -2.27% | 128,500 |
| Apr 1, 2026 | 390.00 | 397.00 | 388.00 | 396.00 | 388.03 | 2.86% | 73,200 |
| Mar 31, 2026 | 383.00 | 390.00 | 378.00 | 385.00 | 377.26 | 0.26% | 78,300 |
| Mar 30, 2026 | 381.00 | 385.00 | 377.00 | 384.00 | 376.28 | -1.79% | 205,400 |
| Mar 27, 2026 | 386.00 | 393.00 | 385.00 | 391.00 | 383.14 | 1.30% | 57,600 |
| Mar 26, 2026 | 389.00 | 391.00 | 384.00 | 386.00 | 378.24 | -1.28% | 154,700 |
| Mar 25, 2026 | 385.00 | 391.00 | 385.00 | 391.00 | 383.14 | 2.89% | 79,500 |
| Mar 24, 2026 | 378.00 | 382.00 | 377.00 | 380.00 | 372.36 | 2.43% | 103,400 |
| Mar 23, 2026 | 380.00 | 382.00 | 370.00 | 371.00 | 363.54 | -4.87% | 305,700 |
| Mar 19, 2026 | 397.00 | 399.00 | 390.00 | 390.00 | 382.16 | -2.26% | 243,900 |
| Mar 18, 2026 | 392.00 | 399.00 | 392.00 | 399.00 | 390.97 | 1.79% | 41,600 |
| Mar 17, 2026 | 395.00 | 397.00 | 392.00 | 392.00 | 384.11 | -0.25% | 39,400 |
| Mar 16, 2026 | 391.00 | 396.00 | 391.00 | 393.00 | 385.09 | -0.25% | 43,700 |