Silver Life Co., Ltd. (TYO:9262)
Japan · Delayed Price · Currency is JPY 681.00
-2.00 (-0.29%)
Sep 25, 2026, 3:30 PM JST
Silver Life Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 683.00 | 686.00 | 677.00 | 681.00 | 681.00 | -0.29% | 14,800 |
| Sep 24, 2026 | 682.00 | 693.00 | 682.00 | 683.00 | 683.00 | 0.74% | 19,000 |
| Sep 18, 2026 | 679.00 | 682.00 | 672.00 | 678.00 | 678.00 | - | 12,700 |
| Sep 17, 2026 | 676.00 | 683.00 | 674.00 | 678.00 | 678.00 | -0.15% | 13,600 |
| Sep 16, 2026 | 673.00 | 683.00 | 673.00 | 679.00 | 679.00 | 0.74% | 9,700 |
| Sep 15, 2026 | 670.00 | 689.00 | 668.00 | 674.00 | 674.00 | - | 34,100 |
| Sep 14, 2026 | 691.00 | 692.00 | 663.00 | 674.00 | 674.00 | -1.46% | 68,100 |
| Sep 11, 2026 | 670.00 | 689.00 | 670.00 | 684.00 | 684.00 | 2.24% | 32,800 |
| Sep 10, 2026 | 672.00 | 676.00 | 669.00 | 669.00 | 669.00 | -0.15% | 16,500 |
| Sep 9, 2026 | 680.00 | 681.00 | 669.00 | 670.00 | 670.00 | -1.47% | 16,600 |
| Sep 8, 2026 | 683.00 | 690.00 | 680.00 | 680.00 | 680.00 | -1.02% | 15,000 |
| Sep 7, 2026 | 690.00 | 698.00 | 683.00 | 687.00 | 687.00 | - | 16,200 |
| Sep 4, 2026 | 680.00 | 687.00 | 678.00 | 687.00 | 687.00 | 1.03% | 14,400 |
| Sep 3, 2026 | 685.00 | 685.00 | 680.00 | 680.00 | 680.00 | -0.44% | 8,500 |
| Sep 2, 2026 | 695.00 | 700.00 | 683.00 | 683.00 | 683.00 | -1.59% | 20,200 |
| Sep 1, 2026 | 699.00 | 707.00 | 690.00 | 694.00 | 694.00 | -0.43% | 27,800 |
| Aug 31, 2026 | 696.00 | 699.00 | 690.00 | 697.00 | 697.00 | 1.31% | 12,800 |
| Aug 28, 2026 | 688.00 | 695.00 | 687.00 | 688.00 | 688.00 | -0.29% | 11,300 |
| Aug 27, 2026 | 698.00 | 698.00 | 685.00 | 690.00 | 690.00 | -0.72% | 11,500 |
| Aug 26, 2026 | 693.00 | 695.00 | 687.00 | 695.00 | 695.00 | 0.72% | 12,200 |
| Aug 25, 2026 | 697.00 | 698.00 | 690.00 | 690.00 | 690.00 | -0.29% | 9,400 |
| Aug 24, 2026 | 683.00 | 699.00 | 683.00 | 692.00 | 692.00 | 1.02% | 30,000 |
| Aug 21, 2026 | 686.00 | 688.00 | 679.00 | 685.00 | 685.00 | 0.29% | 16,600 |
| Aug 20, 2026 | 671.00 | 684.00 | 663.00 | 683.00 | 683.00 | 1.19% | 20,100 |
| Aug 19, 2026 | 670.00 | 675.00 | 660.00 | 675.00 | 675.00 | 0.45% | 17,200 |
| Aug 18, 2026 | 692.00 | 692.00 | 672.00 | 672.00 | 672.00 | -1.47% | 16,600 |
| Aug 17, 2026 | 677.00 | 692.00 | 673.00 | 682.00 | 682.00 | 0.74% | 16,800 |
| Aug 14, 2026 | 672.00 | 677.00 | 661.00 | 677.00 | 677.00 | 0.74% | 23,200 |
| Aug 13, 2026 | 661.00 | 675.00 | 660.00 | 672.00 | 672.00 | 1.36% | 21,500 |
| Aug 12, 2026 | 655.00 | 663.00 | 651.00 | 663.00 | 663.00 | 1.22% | 11,200 |
| Aug 10, 2026 | 665.00 | 666.00 | 655.00 | 655.00 | 655.00 | -0.46% | 14,600 |
| Aug 7, 2026 | 645.00 | 665.00 | 645.00 | 658.00 | 658.00 | 2.02% | 22,300 |
| Aug 6, 2026 | 642.00 | 649.00 | 642.00 | 645.00 | 645.00 | -0.77% | 8,600 |
| Aug 5, 2026 | 642.00 | 655.00 | 642.00 | 650.00 | 650.00 | 1.25% | 8,200 |
| Aug 4, 2026 | 641.00 | 646.00 | 641.00 | 642.00 | 642.00 | 0.16% | 14,000 |
| Aug 3, 2026 | 647.00 | 649.00 | 638.00 | 641.00 | 641.00 | -0.77% | 37,700 |
| Jul 31, 2026 | 645.00 | 655.00 | 645.00 | 646.00 | 646.00 | -0.31% | 23,700 |
| Jul 30, 2026 | 661.00 | 662.00 | 648.00 | 648.00 | 648.00 | -1.37% | 63,400 |
| Jul 29, 2026 | 659.00 | 685.00 | 659.00 | 675.00 | 657.03 | 2.43% | 51,200 |
| Jul 28, 2026 | 660.00 | 671.00 | 659.00 | 659.00 | 641.45 | -1.20% | 28,800 |
| Jul 27, 2026 | 660.00 | 670.00 | 660.00 | 667.00 | 649.24 | 0.76% | 13,500 |
| Jul 24, 2026 | 664.00 | 668.00 | 660.00 | 662.00 | 644.37 | -0.75% | 11,800 |
| Jul 23, 2026 | 666.00 | 681.00 | 665.00 | 667.00 | 649.24 | -0.30% | 9,400 |
| Jul 22, 2026 | 664.00 | 680.00 | 664.00 | 669.00 | 651.19 | 0.60% | 14,300 |
| Jul 21, 2026 | 650.00 | 669.00 | 650.00 | 665.00 | 647.29 | 2.31% | 17,700 |
| Jul 17, 2026 | 661.00 | 670.00 | 649.00 | 650.00 | 632.69 | -1.96% | 29,100 |
| Jul 16, 2026 | 672.00 | 680.00 | 663.00 | 663.00 | 645.35 | -1.34% | 14,200 |
| Jul 15, 2026 | 668.00 | 675.00 | 668.00 | 672.00 | 654.11 | 0.60% | 9,900 |
| Jul 14, 2026 | 665.00 | 673.00 | 665.00 | 668.00 | 650.21 | 0.45% | 11,600 |
| Jul 13, 2026 | 661.00 | 675.00 | 661.00 | 665.00 | 647.29 | 0.30% | 11,200 |