Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

SYLA Technologies Co., Ltd. - American Depositary Shares (NQ: SYT )

1.515 -0.015 (-0.98%)
Streaming Delayed Price Updated: 2:41 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 1.550 1.550 1.490 1.515 2,420 -0.02(-0.98%)
Oct 31, 2024 1.500 1.530 1.500 1.530 2,965 +0.03(+2.00%)
Oct 30, 2024 1.520 1.570 1.500 1.500 4,314 -0.01(-0.66%)
Oct 29, 2024 1.560 1.585 1.510 1.510 9,037 -0.05(-3.21%)
Oct 28, 2024 1.590 1.630 1.560 1.560 8,227 -0.03(-1.89%)
Oct 25, 2024 1.600 1.680 1.590 1.590 17,085 +0.03(+1.92%)
Oct 24, 2024 1.510 1.630 1.510 1.560 5,804 +0.03(+1.96%)
Oct 23, 2024 1.600 1.643 1.530 1.530 4,183 -0.10(-6.13%)
Oct 22, 2024 1.630 1.670 1.630 1.630 5,925 -0.02(-1.21%)
Oct 21, 2024 1.730 1.730 1.620 1.650 19,368 -0.08(-4.62%)
Oct 18, 2024 1.790 1.790 1.730 1.730 8,052 -0.04(-2.26%)
Oct 17, 2024 1.810 1.827 1.770 1.770 13,157 -0.04(-2.21%)
Oct 16, 2024 1.820 1.900 1.810 1.810 7,565 -0.07(-3.72%)
Oct 15, 2024 1.830 1.990 1.830 1.880 30,766 +0.05(+2.73%)
Oct 14, 2024 1.840 1.960 1.830 1.830 4,450 -0.08(-4.19%)
Oct 11, 2024 1.800 1.960 1.800 1.910 5,437 +0.11(+6.11%)
Oct 10, 2024 1.840 1.890 1.800 1.800 6,779 -0.05(-2.70%)
Oct 09, 2024 1.830 1.860 1.806 1.850 2,152 +0.02(+1.09%)
Oct 08, 2024 1.840 1.840 1.770 1.830 1,326 +0.06(+3.39%)
Oct 07, 2024 1.800 1.860 1.750 1.770 4,032 -0.03(-1.67%)
Oct 04, 2024 1.780 1.850 1.754 1.800 2,030 +0.00(+0.00%)
Oct 03, 2024 1.840 1.930 1.800 1.800 3,764 -0.05(-2.70%)
Oct 02, 2024 1.930 1.930 1.800 1.850 8,773 +0.00(+0.00%)
Oct 01, 2024 1.900 1.950 1.850 1.850 4,391 -0.06(-3.14%)
Sep 30, 2024 1.850 1.930 1.810 1.910 7,877 +0.05(+2.69%)
Sep 27, 2024 1.860 1.990 1.860 1.860 11,171 -0.05(-2.62%)
Sep 26, 2024 2.040 2.040 1.812 1.910 10,960 -0.04(-2.05%)
Sep 25, 2024 2.150 2.150 1.908 1.950 22,788 -0.23(-10.63%)
Sep 24, 2024 1.800 2.190 1.800 2.182 31,927 +0.35(+19.23%)
Sep 23, 2024 1.710 1.830 1.710 1.830 10,847 +0.03(+1.67%)
Sep 20, 2024 1.780 1.810 1.710 1.800 35,210 +0.01(+0.56%)
Sep 19, 2024 1.780 1.800 1.780 1.790 3,920 +0.01(+0.56%)
Sep 18, 2024 1.790 1.800 1.760 1.780 8,610 +0.02(+1.14%)
Sep 17, 2024 1.800 1.820 1.750 1.760 9,449 -0.00(-0.08%)
Sep 16, 2024 1.782 1.800 1.740 1.761 9,724 -0.01(-0.49%)
Sep 13, 2024 1.740 1.850 1.732 1.770 4,882 -0.01(-0.56%)
Sep 12, 2024 1.800 1.830 1.700 1.780 15,401 +0.01(+0.56%)
Sep 11, 2024 1.770 1.810 1.720 1.770 21,318 +0.02(+1.22%)
Sep 10, 2024 1.740 1.800 1.700 1.749 18,857 +0.05(+2.86%)
Sep 09, 2024 1.620 1.740 1.623 1.700 12,580 +0.07(+4.42%)
Sep 06, 2024 1.690 1.690 1.550 1.628 9,711 -0.03(-1.91%)
Sep 05, 2024 1.660 1.660 1.600 1.660 7,017 -0.01(-0.60%)
Sep 04, 2024 1.660 1.700 1.660 1.670 3,987 -0.04(-2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.