SYLA Holdings Co., Ltd. (TYO:8887)
Japan
· Delayed Price · Currency is JPY 384.00
-2.00 (-0.52%)
Apr 28, 2026, 3:30 PM JST
SYLA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 386.00 | 387.00 | 382.00 | 384.00 | 384.00 | -0.52% | 79,300 |
| Apr 27, 2026 | 385.00 | 388.00 | 382.00 | 386.00 | 386.00 | -0.52% | 108,300 |
| Apr 24, 2026 | 395.00 | 395.00 | 385.00 | 388.00 | 388.00 | - | 113,200 |
| Apr 23, 2026 | 396.00 | 399.00 | 388.00 | 388.00 | 388.00 | -1.77% | 172,900 |
| Apr 22, 2026 | 401.00 | 401.00 | 394.00 | 395.00 | 395.00 | -1.25% | 106,500 |
| Apr 21, 2026 | 407.00 | 410.00 | 399.00 | 400.00 | 400.00 | -1.48% | 113,000 |
| Apr 20, 2026 | 412.00 | 414.00 | 406.00 | 406.00 | 406.00 | -0.98% | 40,800 |
| Apr 17, 2026 | 413.00 | 416.00 | 409.00 | 410.00 | 410.00 | -0.49% | 65,400 |
| Apr 16, 2026 | 410.00 | 417.00 | 407.00 | 412.00 | 412.00 | 0.98% | 111,000 |
| Apr 15, 2026 | 409.00 | 411.00 | 400.00 | 408.00 | 408.00 | 1.24% | 161,400 |
| Apr 14, 2026 | 419.00 | 428.00 | 392.00 | 403.00 | 403.00 | -2.18% | 698,800 |
| Apr 13, 2026 | 410.00 | 415.00 | 409.00 | 412.00 | 412.00 | - | 213,700 |
| Apr 10, 2026 | 422.00 | 422.00 | 411.00 | 412.00 | 412.00 | -1.67% | 119,700 |
| Apr 9, 2026 | 430.00 | 430.00 | 416.00 | 419.00 | 419.00 | -2.56% | 150,900 |
| Apr 8, 2026 | 427.00 | 430.00 | 422.00 | 430.00 | 430.00 | 2.38% | 234,700 |
| Apr 7, 2026 | 405.00 | 427.00 | 402.00 | 420.00 | 420.00 | 4.22% | 468,100 |
| Apr 6, 2026 | 396.00 | 403.00 | 395.00 | 403.00 | 403.00 | 2.28% | 109,400 |
| Apr 3, 2026 | 391.00 | 396.00 | 390.00 | 394.00 | 394.00 | 1.81% | 50,100 |
| Apr 2, 2026 | 398.00 | 402.00 | 387.00 | 387.00 | 387.00 | -2.27% | 128,500 |
| Apr 1, 2026 | 390.00 | 397.00 | 388.00 | 396.00 | 396.00 | 2.86% | 73,200 |
| Mar 31, 2026 | 383.00 | 390.00 | 378.00 | 385.00 | 385.00 | 0.26% | 78,300 |
| Mar 30, 2026 | 381.00 | 385.00 | 377.00 | 384.00 | 384.00 | -1.79% | 205,400 |
| Mar 27, 2026 | 386.00 | 393.00 | 385.00 | 391.00 | 391.00 | 1.30% | 57,600 |
| Mar 26, 2026 | 389.00 | 391.00 | 384.00 | 386.00 | 386.00 | -1.28% | 154,700 |
| Mar 25, 2026 | 385.00 | 391.00 | 385.00 | 391.00 | 391.00 | 2.89% | 79,500 |
| Mar 24, 2026 | 378.00 | 382.00 | 377.00 | 380.00 | 380.00 | 2.43% | 103,400 |
| Mar 23, 2026 | 380.00 | 382.00 | 370.00 | 371.00 | 371.00 | -4.87% | 305,700 |
| Mar 19, 2026 | 397.00 | 399.00 | 390.00 | 390.00 | 390.00 | -2.26% | 243,900 |
| Mar 18, 2026 | 392.00 | 399.00 | 392.00 | 399.00 | 399.00 | 1.79% | 41,600 |
| Mar 17, 2026 | 395.00 | 397.00 | 392.00 | 392.00 | 392.00 | -0.25% | 39,400 |
| Mar 16, 2026 | 391.00 | 396.00 | 391.00 | 393.00 | 393.00 | -0.25% | 43,700 |
| Mar 13, 2026 | 394.00 | 395.00 | 391.00 | 394.00 | 394.00 | -0.25% | 85,600 |
| Mar 12, 2026 | 402.00 | 402.00 | 392.00 | 395.00 | 395.00 | -1.99% | 83,100 |
| Mar 11, 2026 | 405.00 | 408.00 | 403.00 | 403.00 | 403.00 | -0.74% | 25,100 |
| Mar 10, 2026 | 398.00 | 407.00 | 394.00 | 406.00 | 406.00 | 3.31% | 83,700 |
| Mar 9, 2026 | 390.00 | 396.00 | 386.00 | 393.00 | 393.00 | -3.44% | 149,300 |
| Mar 6, 2026 | 402.00 | 408.00 | 398.00 | 407.00 | 407.00 | 0.99% | 117,400 |
| Mar 5, 2026 | 394.00 | 404.00 | 393.00 | 403.00 | 403.00 | 4.40% | 180,300 |
| Mar 4, 2026 | 395.00 | 395.00 | 380.00 | 386.00 | 386.00 | -3.02% | 446,000 |
| Mar 3, 2026 | 404.00 | 406.00 | 398.00 | 398.00 | 398.00 | -1.00% | 265,300 |
| Mar 2, 2026 | 420.00 | 420.00 | 402.00 | 402.00 | 402.00 | -5.63% | 464,400 |
| Feb 27, 2026 | 414.00 | 426.00 | 411.00 | 426.00 | 426.00 | 2.90% | 253,000 |
| Feb 26, 2026 | 411.00 | 414.00 | 408.00 | 414.00 | 414.00 | 0.24% | 126,000 |
| Feb 25, 2026 | 415.00 | 417.00 | 411.00 | 413.00 | 413.00 | -0.48% | 60,800 |
| Feb 24, 2026 | 414.00 | 417.00 | 408.00 | 415.00 | 415.00 | - | 232,800 |
| Feb 20, 2026 | 415.00 | 415.00 | 408.00 | 415.00 | 415.00 | -0.72% | 128,200 |
| Feb 19, 2026 | 417.00 | 418.00 | 411.00 | 418.00 | 418.00 | - | 107,500 |
| Feb 18, 2026 | 413.00 | 419.00 | 412.00 | 418.00 | 418.00 | 1.70% | 145,900 |
| Feb 17, 2026 | 411.00 | 414.00 | 408.00 | 411.00 | 411.00 | 0.24% | 74,100 |
| Feb 16, 2026 | 404.00 | 410.00 | 402.00 | 410.00 | 410.00 | 1.74% | 96,300 |
| Feb 13, 2026 | 411.00 | 413.00 | 401.00 | 403.00 | 403.00 | -2.42% | 121,300 |
| Feb 12, 2026 | 411.00 | 414.00 | 410.00 | 413.00 | 413.00 | 0.49% | 76,800 |
| Feb 10, 2026 | 408.00 | 412.00 | 408.00 | 411.00 | 411.00 | 0.24% | 64,600 |
| Feb 9, 2026 | 409.00 | 410.00 | 406.00 | 410.00 | 410.00 | 0.49% | 68,900 |
| Feb 6, 2026 | 408.00 | 408.00 | 402.00 | 408.00 | 408.00 | - | 117,000 |
| Feb 5, 2026 | 410.00 | 410.00 | 406.00 | 408.00 | 408.00 | -0.24% | 84,300 |
| Feb 4, 2026 | 405.00 | 410.00 | 403.00 | 409.00 | 409.00 | 1.24% | 58,600 |
| Feb 3, 2026 | 405.00 | 406.00 | 403.00 | 404.00 | 404.00 | -0.25% | 46,500 |
| Feb 2, 2026 | 399.00 | 407.00 | 398.00 | 405.00 | 405.00 | 1.76% | 117,900 |
| Jan 30, 2026 | 394.00 | 399.00 | 392.00 | 398.00 | 398.00 | 1.02% | 82,000 |
| Jan 29, 2026 | 397.00 | 397.00 | 391.00 | 394.00 | 394.00 | -0.76% | 132,000 |
| Jan 28, 2026 | 397.00 | 398.00 | 393.00 | 397.00 | 397.00 | -0.25% | 98,100 |
| Jan 27, 2026 | 402.00 | 405.00 | 397.00 | 398.00 | 398.00 | -0.75% | 210,400 |
| Jan 26, 2026 | 408.00 | 409.00 | 400.00 | 401.00 | 401.00 | -2.43% | 142,200 |
| Jan 23, 2026 | 407.00 | 413.00 | 406.00 | 411.00 | 411.00 | 0.49% | 150,900 |
| Jan 22, 2026 | 407.00 | 411.00 | 405.00 | 409.00 | 409.00 | 0.99% | 195,300 |
| Jan 21, 2026 | 409.00 | 410.00 | 404.00 | 405.00 | 405.00 | -2.17% | 155,700 |
| Jan 20, 2026 | 410.00 | 415.00 | 403.00 | 414.00 | 414.00 | 0.73% | 300,200 |
| Jan 19, 2026 | 420.00 | 420.00 | 406.00 | 411.00 | 411.00 | -2.14% | 204,700 |
| Jan 16, 2026 | 416.00 | 422.00 | 414.00 | 420.00 | 420.00 | 0.96% | 357,500 |
| Jan 15, 2026 | 405.00 | 421.00 | 401.00 | 416.00 | 416.00 | 4.00% | 817,700 |
| Jan 14, 2026 | 396.00 | 400.00 | 394.00 | 400.00 | 400.00 | 1.52% | 300,300 |
| Jan 13, 2026 | 398.00 | 401.00 | 394.00 | 394.00 | 394.00 | 0.51% | 175,100 |
| Jan 9, 2026 | 398.00 | 398.00 | 391.00 | 392.00 | 392.00 | -0.76% | 131,600 |
| Jan 8, 2026 | 391.00 | 400.00 | 388.00 | 395.00 | 395.00 | 1.28% | 179,900 |
| Jan 7, 2026 | 388.00 | 391.00 | 387.00 | 390.00 | 390.00 | -0.26% | 102,600 |
| Jan 6, 2026 | 382.00 | 391.00 | 381.00 | 391.00 | 391.00 | 2.36% | 141,400 |
| Jan 5, 2026 | 377.00 | 383.00 | 376.00 | 382.00 | 382.00 | 1.87% | 111,900 |
| Dec 30, 2025 | 380.00 | 383.00 | 375.00 | 375.00 | 375.00 | -1.83% | 89,300 |
| Dec 29, 2025 | 380.00 | 383.00 | 379.00 | 382.00 | 382.00 | 1.06% | 76,000 |
| Dec 26, 2025 | 379.00 | 381.00 | 375.00 | 378.00 | 378.00 | -0.26% | 140,900 |
| Dec 25, 2025 | 373.00 | 379.00 | 373.00 | 379.00 | 379.00 | 0.53% | 129,000 |
| Dec 24, 2025 | 373.00 | 378.00 | 373.00 | 377.00 | 377.00 | 1.34% | 154,900 |
| Dec 23, 2025 | 372.00 | 376.00 | 372.00 | 372.00 | 372.00 | - | 106,500 |
| Dec 22, 2025 | 379.00 | 381.00 | 372.00 | 372.00 | 372.00 | -2.11% | 112,900 |
| Dec 19, 2025 | 371.00 | 380.00 | 371.00 | 380.00 | 380.00 | 2.43% | 147,600 |
| Dec 18, 2025 | 366.00 | 372.00 | 366.00 | 371.00 | 371.00 | 1.37% | 93,200 |
| Dec 17, 2025 | 373.00 | 373.00 | 366.00 | 366.00 | 366.00 | -1.88% | 185,300 |
| Dec 16, 2025 | 375.00 | 377.00 | 372.00 | 373.00 | 373.00 | -0.53% | 116,600 |
| Dec 15, 2025 | 378.00 | 380.00 | 374.00 | 375.00 | 375.00 | -1.32% | 118,500 |
| Dec 12, 2025 | 373.00 | 382.00 | 373.00 | 380.00 | 380.00 | 2.15% | 119,800 |
| Dec 11, 2025 | 378.00 | 379.00 | 371.00 | 372.00 | 372.00 | -1.85% | 128,700 |
| Dec 10, 2025 | 379.00 | 382.00 | 377.00 | 379.00 | 379.00 | 0.26% | 86,800 |
| Dec 9, 2025 | 382.00 | 387.00 | 376.00 | 378.00 | 378.00 | -1.56% | 114,100 |
| Dec 8, 2025 | 376.00 | 385.00 | 373.00 | 384.00 | 384.00 | 2.13% | 264,400 |
| Dec 5, 2025 | 381.00 | 383.00 | 376.00 | 376.00 | 376.00 | -1.31% | 80,700 |
| Dec 4, 2025 | 375.00 | 381.00 | 372.00 | 381.00 | 381.00 | 1.33% | 222,000 |
| Dec 3, 2025 | 379.00 | 380.00 | 373.00 | 376.00 | 376.00 | -0.27% | 205,600 |
| Dec 2, 2025 | 372.00 | 378.00 | 370.00 | 377.00 | 377.00 | 1.07% | 183,000 |
| Dec 1, 2025 | 388.00 | 388.00 | 370.00 | 373.00 | 373.00 | -4.36% | 540,500 |