Silver Life Co., Ltd. (TYO:9262)
Japan · Delayed Price · Currency is JPY 600.00
-21.00 (-3.38%)
Nov 6, 2026, 3:30 PM JST
Silver Life Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 607.00 | 618.00 | 596.00 | 600.00 | 600.00 | -3.38% | 68,400 |
| Nov 5, 2026 | 615.00 | 631.00 | 610.00 | 621.00 | 621.00 | 1.80% | 30,000 |
| Nov 4, 2026 | 629.00 | 629.00 | 605.00 | 610.00 | 610.00 | -2.71% | 57,900 |
| Nov 2, 2026 | 622.00 | 632.00 | 621.00 | 627.00 | 627.00 | -0.79% | 46,000 |
| Oct 30, 2026 | 625.00 | 642.00 | 625.00 | 632.00 | 632.00 | 1.94% | 31,200 |
| Oct 29, 2026 | 625.00 | 633.00 | 620.00 | 620.00 | 620.00 | -1.74% | 108,100 |
| Oct 28, 2026 | 627.00 | 634.00 | 627.00 | 631.00 | 631.00 | 0.64% | 20,400 |
| Oct 27, 2026 | 645.00 | 646.00 | 627.00 | 627.00 | 627.00 | -2.94% | 55,500 |
| Oct 26, 2026 | 653.00 | 654.00 | 646.00 | 646.00 | 646.00 | -1.22% | 16,300 |
| Oct 23, 2026 | 658.00 | 661.00 | 654.00 | 654.00 | 654.00 | -0.61% | 12,200 |
| Oct 22, 2026 | 667.00 | 668.00 | 658.00 | 658.00 | 658.00 | -1.50% | 19,700 |
| Oct 21, 2026 | 664.00 | 668.00 | 660.00 | 668.00 | 668.00 | 0.45% | 18,700 |
| Oct 20, 2026 | 666.00 | 670.00 | 661.00 | 665.00 | 665.00 | -0.15% | 11,700 |
| Oct 19, 2026 | 666.00 | 669.00 | 661.00 | 666.00 | 666.00 | 0.15% | 23,200 |
| Oct 16, 2026 | 656.00 | 665.00 | 656.00 | 665.00 | 665.00 | 1.22% | 11,900 |
| Oct 15, 2026 | 664.00 | 668.00 | 657.00 | 657.00 | 657.00 | -0.76% | 44,500 |
| Oct 14, 2026 | 667.00 | 667.00 | 657.00 | 662.00 | 662.00 | -0.15% | 15,500 |
| Oct 13, 2026 | 665.00 | 669.00 | 663.00 | 663.00 | 663.00 | -0.30% | 11,000 |
| Oct 9, 2026 | 661.00 | 668.00 | 661.00 | 665.00 | 665.00 | 0.30% | 12,800 |
| Oct 8, 2026 | 669.00 | 669.00 | 658.00 | 663.00 | 663.00 | -1.34% | 27,200 |
| Oct 7, 2026 | 673.00 | 675.00 | 670.00 | 672.00 | 672.00 | -0.88% | 8,400 |
| Oct 6, 2026 | 669.00 | 678.00 | 669.00 | 678.00 | 678.00 | 1.04% | 11,700 |
| Oct 5, 2026 | 669.00 | 676.00 | 666.00 | 671.00 | 671.00 | 0.30% | 22,400 |
| Oct 2, 2026 | 677.00 | 677.00 | 669.00 | 669.00 | 669.00 | -2.34% | 23,800 |
| Oct 1, 2026 | 680.00 | 685.00 | 677.00 | 685.00 | 685.00 | 1.18% | 14,300 |
| Sep 30, 2026 | 675.00 | 682.00 | 670.00 | 677.00 | 677.00 | 0.30% | 21,700 |
| Sep 29, 2026 | 689.00 | 689.00 | 675.00 | 675.00 | 675.00 | -2.03% | 21,200 |
| Sep 28, 2026 | 681.00 | 691.00 | 679.00 | 689.00 | 689.00 | 1.17% | 23,600 |
| 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 |