UK markets open in 6 hours 2 minutes
NIKKEI 225
37,621.65 -6.83 (-0.02%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.86 +0.29 (+0.35%) GOLD FUTURES
2,341.50 -1.00 (-0.04%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,411.39 -201.53 (-0.39%)
SYLA Technologies Co., Ltd. (SYT)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 2.0001 | 2.1158 | 1.9600 | 1.9600 | 1.9600 | 4,948 |
| 24 Apr 2024 | 2.1500 | 2.2250 | 2.0000 | 2.0000 | 2.0000 | 4,600 |
| 23 Apr 2024 | 2.2900 | 2.3350 | 2.1500 | 2.1500 | 2.1500 | 4,900 |
| 22 Apr 2024 | 2.6200 | 2.6280 | 2.2500 | 2.3000 | 2.3000 | 2,300 |
| 19 Apr 2024 | 2.9900 | 2.9900 | 2.6500 | 2.6500 | 2.6500 | 3,200 |
| 18 Apr 2024 | 3.0000 | 3.0000 | 2.9250 | 2.9250 | 2.9250 | 500 |
| 17 Apr 2024 | 2.8400 | 2.9400 | 2.8000 | 2.9400 | 2.9400 | 1,600 |
| 16 Apr 2024 | 2.6600 | 2.8200 | 2.6550 | 2.7000 | 2.7000 | 4,800 |
| 15 Apr 2024 | 2.6600 | 2.7500 | 2.6600 | 2.6600 | 2.6600 | 1,200 |
| 12 Apr 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 500 |
| 11 Apr 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 1,400 |
| 10 Apr 2024 | 2.6000 | 2.6990 | 2.6000 | 2.6800 | 2.6800 | 2,200 |
| 09 Apr 2024 | 2.7000 | 2.7300 | 2.6100 | 2.6100 | 2.6100 | 3,400 |
| 08 Apr 2024 | 2.8600 | 2.9800 | 2.7500 | 2.7500 | 2.7500 | 1,900 |
| 05 Apr 2024 | 3.0930 | 3.0930 | 2.7300 | 2.7500 | 2.7500 | 2,000 |
| 04 Apr 2024 | 3.0010 | 3.0310 | 2.9400 | 2.9400 | 2.9400 | 1,300 |
| 03 Apr 2024 | 2.8000 | 3.0000 | 2.8000 | 2.9510 | 2.9510 | 2,700 |
| 02 Apr 2024 | 3.0600 | 3.0800 | 2.8500 | 2.8500 | 2.8500 | 5,600 |
| 01 Apr 2024 | 3.2100 | 3.3990 | 3.1100 | 3.1100 | 3.1100 | 8,000 |
| 28 Mar 2024 | 3.4800 | 3.5000 | 3.2800 | 3.2800 | 3.2800 | 5,800 |
| 27 Mar 2024 | 3.6100 | 3.6800 | 3.4000 | 3.4200 | 3.4200 | 4,100 |
| 26 Mar 2024 | 3.9100 | 3.9100 | 3.5000 | 3.5000 | 3.5000 | 4,000 |
| 25 Mar 2024 | 3.7000 | 3.9900 | 3.6500 | 3.9900 | 3.9900 | 2,300 |
| 22 Mar 2024 | 3.9300 | 3.9300 | 3.7500 | 3.7500 | 3.7500 | 2,400 |
| 21 Mar 2024 | 3.8100 | 3.9700 | 3.8100 | 3.9100 | 3.9100 | 1,100 |
| 20 Mar 2024 | 3.7500 | 3.9900 | 3.7500 | 3.9900 | 3.9900 | 1,900 |
| 19 Mar 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 18 Mar 2024 | 3.6800 | 3.9000 | 3.6800 | 3.7400 | 3.7400 | 2,900 |
| 15 Mar 2024 | 3.8000 | 3.8000 | 3.6500 | 3.6500 | 3.6500 | 400 |
| 14 Mar 2024 | 3.7500 | 3.8700 | 3.5250 | 3.8300 | 3.8300 | 21,000 |
| 13 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 600 |
| 12 Mar 2024 | 3.7700 | 3.7990 | 3.6000 | 3.6000 | 3.6000 | 2,700 |
| 11 Mar 2024 | 3.4800 | 3.7000 | 3.4800 | 3.7000 | 3.7000 | 3,500 |
| 08 Mar 2024 | 3.7400 | 3.7500 | 3.6300 | 3.6950 | 3.6950 | 2,300 |
| 07 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 1,400 |
| 06 Mar 2024 | 3.6610 | 3.8000 | 3.6000 | 3.6000 | 3.6000 | 4,300 |
| 05 Mar 2024 | 3.8200 | 3.8200 | 3.6000 | 3.6000 | 3.6000 | 2,500 |
| 04 Mar 2024 | 3.6000 | 3.7260 | 3.5000 | 3.6000 | 3.6000 | 5,700 |
| 01 Mar 2024 | 3.5000 | 3.5200 | 3.5000 | 3.5200 | 3.5200 | 900 |
| 29 Feb 2024 | 3.5600 | 3.5600 | 3.5100 | 3.5250 | 3.5250 | 1,100 |
| 28 Feb 2024 | 3.6600 | 3.7000 | 3.5200 | 3.6960 | 3.6960 | 3,100 |
| 27 Feb 2024 | 3.5000 | 3.6480 | 3.5000 | 3.5500 | 3.5500 | 2,500 |
| 26 Feb 2024 | 3.5800 | 3.6000 | 3.4000 | 3.4000 | 3.4000 | 7,700 |
| 23 Feb 2024 | 3.2000 | 3.4000 | 3.2000 | 3.3800 | 3.3800 | 1,700 |
| 22 Feb 2024 | 3.4000 | 3.4600 | 3.2000 | 3.2500 | 3.2500 | 34,400 |
| 21 Feb 2024 | 3.5600 | 3.5600 | 3.5100 | 3.5100 | 3.5100 | 1,400 |
| 20 Feb 2024 | 3.4000 | 3.4400 | 3.4000 | 3.4400 | 3.4400 | 800 |
| 16 Feb 2024 | 3.6000 | 3.7500 | 3.2000 | 3.4000 | 3.4000 | 62,100 |
| 15 Feb 2024 | 3.5300 | 3.6000 | 3.5300 | 3.6000 | 3.6000 | 700 |
| 14 Feb 2024 | 3.5000 | 3.6000 | 3.5000 | 3.6000 | 3.6000 | 8,000 |
| 13 Feb 2024 | 3.4900 | 3.7500 | 3.4900 | 3.5000 | 3.5000 | 41,800 |
| 12 Feb 2024 | 3.6100 | 3.7700 | 3.5500 | 3.5500 | 3.5500 | 29,700 |
| 09 Feb 2024 | 3.8200 | 3.8400 | 3.8200 | 3.8400 | 3.8400 | 1,000 |
| 08 Feb 2024 | 3.7000 | 3.7500 | 3.5000 | 3.5820 | 3.5820 | 12,100 |
| 07 Feb 2024 | 3.8400 | 3.9500 | 3.7500 | 3.7500 | 3.7500 | 6,300 |
| 06 Feb 2024 | 3.9500 | 3.9500 | 3.8400 | 3.8400 | 3.8400 | 4,200 |
| 05 Feb 2024 | 4.0000 | 4.0000 | 3.8800 | 3.9400 | 3.9400 | 4,400 |
| 02 Feb 2024 | 3.9500 | 3.9900 | 3.8300 | 3.9000 | 3.9000 | 3,000 |
| 01 Feb 2024 | 4.1000 | 4.1000 | 3.9000 | 3.9500 | 3.9500 | 4,500 |
| 31 Jan 2024 | 3.9500 | 4.1000 | 3.9100 | 4.1000 | 4.1000 | 3,700 |
| 30 Jan 2024 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | 3.9500 | 800 |
| 29 Jan 2024 | 4.0600 | 4.1000 | 3.9500 | 3.9600 | 3.9600 | 1,400 |
| 26 Jan 2024 | 4.1000 | 4.2000 | 3.9500 | 4.0500 | 4.0500 | 21,200 |
| 25 Jan 2024 | 4.4700 | 4.4700 | 4.0700 | 4.0800 | 4.0800 | 19,000 |
| 24 Jan 2024 | 4.1300 | 4.2500 | 4.1000 | 4.1000 | 4.1000 | 15,900 |
| 23 Jan 2024 | 4.1100 | 5.0000 | 4.0500 | 4.1300 | 4.1300 | 24,500 |
| 22 Jan 2024 | 4.5600 | 4.7000 | 4.1300 | 4.2200 | 4.2200 | 15,800 |
| 19 Jan 2024 | 5.4500 | 5.4500 | 4.5300 | 4.5600 | 4.5600 | 30,200 |
| 18 Jan 2024 | 5.4900 | 5.6000 | 4.9400 | 5.4500 | 5.4500 | 41,400 |
| 17 Jan 2024 | 4.4100 | 4.8900 | 4.0500 | 4.8200 | 4.8200 | 63,600 |
| 16 Jan 2024 | 5.5000 | 5.5000 | 4.2600 | 4.7000 | 4.7000 | 124,200 |
| 12 Jan 2024 | 4.0400 | 8.7400 | 4.0400 | 5.5800 | 5.5800 | 5,423,300 |
| 11 Jan 2024 | 4.2000 | 4.2000 | 4.1700 | 4.1700 | 4.1700 | 500 |
| 10 Jan 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 400 |
| 09 Jan 2024 | 4.0000 | 4.0100 | 4.0000 | 4.0000 | 4.0000 | 1,300 |
| 08 Jan 2024 | 4.0000 | 4.1000 | 4.0000 | 4.0100 | 4.0100 | 1,600 |
| 05 Jan 2024 | 4.1900 | 4.2000 | 3.9900 | 3.9900 | 3.9900 | 4,600 |
| 04 Jan 2024 | 4.4800 | 4.4800 | 4.1100 | 4.1100 | 4.1100 | 2,000 |
| 03 Jan 2024 | 4.5000 | 4.5000 | 4.1500 | 4.1500 | 4.1500 | 2,200 |
| 02 Jan 2024 | 4.9600 | 4.9600 | 4.0900 | 4.1860 | 4.1860 | 6,600 |
| 29 Dec 2023 | 5.6900 | 6.2500 | 4.7320 | 4.9600 | 4.9600 | 29,100 |
| 28 Dec 2023 | 6.3500 | 6.3500 | 4.0500 | 4.1000 | 4.1000 | 13,900 |
| 27 Dec 2023 | 6.8000 | 6.8500 | 6.5000 | 6.5000 | 6.5000 | 4,800 |
| 26 Dec 2023 | 6.9000 | 6.9000 | 6.7500 | 6.7600 | 6.7600 | 4,400 |
| 22 Dec 2023 | 7.1000 | 7.1600 | 6.8200 | 6.9800 | 6.9800 | 8,700 |
| 21 Dec 2023 | 6.2300 | 7.2600 | 5.9700 | 7.1100 | 7.1100 | 17,400 |
| 20 Dec 2023 | 5.5000 | 5.9660 | 5.4800 | 5.9660 | 5.9660 | 3,200 |
| 19 Dec 2023 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 700 |
| 18 Dec 2023 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 600 |
| 15 Dec 2023 | 5.5000 | 5.5000 | 4.9700 | 5.1200 | 5.1200 | 7,700 |
| 14 Dec 2023 | 4.5000 | 5.5000 | 4.3200 | 5.4400 | 5.4400 | 22,300 |
| 13 Dec 2023 | 4.0400 | 4.1900 | 4.0200 | 4.1900 | 4.1900 | 8,500 |
| 12 Dec 2023 | 4.3800 | 4.4900 | 4.0000 | 4.0000 | 4.0000 | 12,300 |
| 11 Dec 2023 | 3.9900 | 4.2500 | 3.9900 | 4.1000 | 4.1000 | 11,500 |
| 08 Dec 2023 | 4.0200 | 4.1700 | 3.9900 | 3.9900 | 3.9900 | 14,200 |
| 07 Dec 2023 | 3.5000 | 4.0400 | 3.4000 | 4.0200 | 4.0200 | 5,300 |
| 06 Dec 2023 | 3.5000 | 3.5000 | 3.2600 | 3.4000 | 3.4000 | 2,200 |
| 05 Dec 2023 | 3.5700 | 3.8010 | 3.5000 | 3.5000 | 3.5000 | 1,900 |
| 04 Dec 2023 | 3.7100 | 3.8000 | 3.7100 | 3.7650 | 3.7650 | 2,000 |
| 01 Dec 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.