Silver Life Co., Ltd. (TYO:9262)
Japan · Delayed Price · Currency is JPY 805.00
+5.00 (0.63%)
Feb 5, 2026, 3:30 PM JST
Silver Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 803.00 | 810.00 | 803.00 | 805.00 | - | 0.63% | 22,800 |
| Feb 4, 2026 | 790.00 | 803.00 | 790.00 | 800.00 | 800.00 | 0.63% | 20,700 |
| Feb 3, 2026 | 789.00 | 797.00 | 784.00 | 795.00 | 795.00 | 1.15% | 14,000 |
| Feb 2, 2026 | 788.00 | 791.00 | 784.00 | 786.00 | 786.00 | -0.88% | 41,700 |
| Jan 30, 2026 | 785.00 | 793.00 | 782.00 | 793.00 | 793.00 | 0.89% | 18,200 |
| Jan 29, 2026 | 801.00 | 801.00 | 786.00 | 786.00 | 786.00 | -1.01% | 68,700 |
| Jan 28, 2026 | 809.00 | 809.00 | 794.00 | 794.00 | 794.00 | -2.58% | 110,600 |
| Jan 27, 2026 | 819.00 | 819.00 | 813.00 | 815.00 | 815.00 | - | 37,400 |
| Jan 26, 2026 | 818.00 | 819.00 | 813.00 | 815.00 | 815.00 | -0.37% | 45,400 |
| Jan 23, 2026 | 815.00 | 819.00 | 814.00 | 818.00 | 818.00 | 0.37% | 17,800 |
| Jan 22, 2026 | 812.00 | 819.00 | 811.00 | 815.00 | 815.00 | 0.12% | 31,900 |
| Jan 21, 2026 | 820.00 | 820.00 | 807.00 | 814.00 | 814.00 | -0.85% | 40,900 |
| Jan 20, 2026 | 826.00 | 827.00 | 819.00 | 821.00 | 821.00 | -0.85% | 34,400 |
| Jan 19, 2026 | 831.00 | 833.00 | 823.00 | 828.00 | 828.00 | -0.24% | 32,100 |
| Jan 16, 2026 | 827.00 | 830.00 | 820.00 | 830.00 | 830.00 | 1.97% | 23,100 |
| Jan 15, 2026 | 815.00 | 818.00 | 810.00 | 814.00 | 814.00 | 0.74% | 29,100 |
| Jan 14, 2026 | 808.00 | 815.00 | 807.00 | 808.00 | 808.00 | - | 17,500 |
| Jan 13, 2026 | 828.00 | 834.00 | 800.00 | 808.00 | 808.00 | -2.18% | 75,500 |
| Jan 9, 2026 | 807.00 | 826.00 | 804.00 | 826.00 | 826.00 | 3.51% | 57,900 |
| Jan 8, 2026 | 808.00 | 808.00 | 795.00 | 798.00 | 798.00 | 0.63% | 40,900 |
| Jan 7, 2026 | 807.00 | 810.00 | 793.00 | 793.00 | 793.00 | - | 35,300 |
| Jan 6, 2026 | 794.00 | 795.00 | 792.00 | 793.00 | 793.00 | - | 37,500 |
| Jan 5, 2026 | 794.00 | 798.00 | 792.00 | 793.00 | 793.00 | -0.13% | 26,900 |
| Dec 30, 2025 | 797.00 | 799.00 | 794.00 | 794.00 | 794.00 | 0.13% | 20,600 |
| Dec 29, 2025 | 790.00 | 800.00 | 788.00 | 793.00 | 793.00 | 0.38% | 56,700 |
| Dec 26, 2025 | 784.00 | 791.00 | 784.00 | 790.00 | 790.00 | 0.51% | 38,500 |
| Dec 25, 2025 | 776.00 | 794.00 | 776.00 | 786.00 | 786.00 | 1.03% | 64,800 |
| Dec 24, 2025 | 782.00 | 785.00 | 778.00 | 778.00 | 778.00 | -0.89% | 96,700 |
| Dec 23, 2025 | 781.00 | 788.00 | 780.00 | 785.00 | 785.00 | 0.26% | 59,600 |
| Dec 22, 2025 | 792.00 | 794.00 | 783.00 | 783.00 | 783.00 | -1.14% | 60,000 |
| Dec 19, 2025 | 804.00 | 808.00 | 792.00 | 792.00 | 792.00 | 0.13% | 43,000 |
| Dec 18, 2025 | 788.00 | 793.00 | 782.00 | 791.00 | 791.00 | -0.25% | 26,700 |
| Dec 17, 2025 | 800.00 | 800.00 | 790.00 | 793.00 | 793.00 | 0.13% | 15,500 |
| Dec 16, 2025 | 800.00 | 805.00 | 789.00 | 792.00 | 792.00 | -0.88% | 28,600 |
| Dec 15, 2025 | 795.00 | 806.00 | 774.00 | 799.00 | 799.00 | 1.01% | 75,900 |
| Dec 12, 2025 | 834.00 | 835.00 | 778.00 | 791.00 | 791.00 | -7.92% | 203,800 |
| Dec 11, 2025 | 837.00 | 859.00 | 837.00 | 859.00 | 859.00 | 2.87% | 61,200 |
| Dec 10, 2025 | 837.00 | 843.00 | 835.00 | 835.00 | 835.00 | -0.12% | 24,000 |
| Dec 9, 2025 | 827.00 | 842.00 | 827.00 | 836.00 | 836.00 | 1.09% | 31,800 |
| Dec 8, 2025 | 829.00 | 834.00 | 824.00 | 827.00 | 827.00 | -0.36% | 25,900 |
| Dec 5, 2025 | 830.00 | 834.00 | 830.00 | 830.00 | 830.00 | -0.12% | 9,800 |
| Dec 4, 2025 | 830.00 | 838.00 | 830.00 | 831.00 | 831.00 | -0.12% | 9,200 |
| Dec 3, 2025 | 826.00 | 844.00 | 826.00 | 832.00 | 832.00 | 0.48% | 25,300 |
| Dec 2, 2025 | 830.00 | 833.00 | 828.00 | 828.00 | 828.00 | -0.24% | 13,500 |
| Dec 1, 2025 | 830.00 | 839.00 | 826.00 | 830.00 | 830.00 | -1.43% | 26,300 |
| Nov 28, 2025 | 840.00 | 851.00 | 840.00 | 842.00 | 842.00 | -1.29% | 19,100 |
| Nov 27, 2025 | 857.00 | 860.00 | 850.00 | 853.00 | 853.00 | -0.81% | 12,700 |
| Nov 26, 2025 | 843.00 | 861.00 | 843.00 | 860.00 | 860.00 | 2.02% | 18,400 |
| Nov 25, 2025 | 860.00 | 866.00 | 843.00 | 843.00 | 843.00 | -2.20% | 12,000 |
| Nov 21, 2025 | 858.00 | 868.00 | 857.00 | 862.00 | 862.00 | -0.58% | 15,900 |