SYLA Holdings Co., Ltd. (TYO:8887)
Japan · Delayed Price · Currency is JPY 368.00
-5.00 (-1.34%)
Jul 31, 2026, 9:32 AM JST
SYLA Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 373.00 | 385.00 | 371.00 | 376.00 | 376.00 | 3.30% | 312,300 |
| Jul 15, 2026 | 368.00 | 369.00 | 363.00 | 364.00 | 364.00 | -0.82% | 121,600 |
| Jul 14, 2026 | 364.00 | 370.00 | 363.00 | 367.00 | 367.00 | 0.27% | 68,000 |
| Jul 13, 2026 | 365.00 | 370.00 | 364.00 | 366.00 | 366.00 | 0.27% | 35,600 |
| Jul 10, 2026 | 361.00 | 367.00 | 359.00 | 365.00 | 365.00 | 1.11% | 57,600 |
| Jul 9, 2026 | 360.00 | 363.00 | 358.00 | 361.00 | 361.00 | - | 54,400 |
| Jul 8, 2026 | 362.00 | 362.00 | 360.00 | 361.00 | 361.00 | -0.28% | 23,000 |
| Jul 7, 2026 | 362.00 | 362.00 | 360.00 | 362.00 | 362.00 | 0.84% | 15,300 |
| Jul 6, 2026 | 358.00 | 361.00 | 358.00 | 359.00 | 359.00 | 0.28% | 32,800 |
| Jul 3, 2026 | 356.00 | 359.00 | 353.00 | 358.00 | 358.00 | 0.85% | 44,800 |
| Jul 2, 2026 | 350.00 | 355.00 | 349.00 | 355.00 | 355.00 | 1.43% | 44,200 |
| Jul 1, 2026 | 349.00 | 350.00 | 347.00 | 350.00 | 350.00 | -0.28% | 24,100 |
| Jun 30, 2026 | 355.00 | 355.00 | 348.00 | 351.00 | 351.00 | 0.29% | 51,200 |
| Jun 29, 2026 | 349.00 | 353.00 | 348.00 | 350.00 | 350.00 | 1.16% | 58,600 |
| Jun 26, 2026 | 350.00 | 350.00 | 345.00 | 346.00 | 346.00 | -0.86% | 40,300 |
| Jun 25, 2026 | 349.00 | 351.00 | 345.00 | 349.00 | 349.00 | 1.45% | 64,000 |
| Jun 24, 2026 | 349.00 | 351.00 | 343.00 | 344.00 | 344.00 | -1.43% | 50,200 |
| Jun 23, 2026 | 347.00 | 352.00 | 344.00 | 349.00 | 349.00 | -0.29% | 92,200 |
| Jun 22, 2026 | 350.00 | 352.00 | 346.00 | 350.00 | 350.00 | -0.28% | 63,100 |
| Jun 19, 2026 | 358.00 | 360.00 | 347.00 | 351.00 | 351.00 | -2.77% | 100,500 |
| 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 |