Silver Life Co., Ltd. (TYO:9262)
Japan · Delayed Price · Currency is JPY 690.00
-5.00 (-0.72%)
Aug 27, 2026, 3:30 PM JST
Silver Life Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 698.00 | 698.00 | 686.00 | 686.00 | - | -1.29% | 8,300 |
| 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 |
| Jul 10, 2026 | 661.00 | 670.00 | 659.00 | 663.00 | 645.35 | 0.30% | 17,800 |
| Jul 9, 2026 | 667.00 | 668.00 | 661.00 | 661.00 | 643.40 | -0.45% | 14,500 |
| Jul 8, 2026 | 661.00 | 670.00 | 661.00 | 664.00 | 646.32 | 0.15% | 18,000 |
| Jul 7, 2026 | 665.00 | 676.00 | 660.00 | 663.00 | 645.35 | -0.30% | 26,900 |
| Jul 6, 2026 | 659.00 | 669.00 | 657.00 | 665.00 | 647.29 | 1.37% | 32,900 |
| Jul 3, 2026 | 649.00 | 659.00 | 649.00 | 656.00 | 638.53 | 1.23% | 11,800 |
| Jul 2, 2026 | 650.00 | 663.00 | 648.00 | 648.00 | 630.75 | - | 30,500 |
| Jul 1, 2026 | 645.00 | 656.00 | 645.00 | 648.00 | 630.75 | 0.31% | 9,400 |
| Jun 30, 2026 | 651.00 | 652.00 | 644.00 | 646.00 | 628.80 | -0.77% | 7,900 |
| Jun 29, 2026 | 641.00 | 651.00 | 641.00 | 651.00 | 633.67 | 1.72% | 23,000 |
| Jun 26, 2026 | 639.00 | 643.00 | 637.00 | 640.00 | 622.96 | 0.16% | 16,700 |
| Jun 25, 2026 | 637.00 | 647.00 | 637.00 | 639.00 | 621.99 | 0.47% | 15,600 |
| Jun 24, 2026 | 636.00 | 647.00 | 636.00 | 636.00 | 619.07 | -0.47% | 21,600 |
| Jun 23, 2026 | 645.00 | 645.00 | 635.00 | 639.00 | 621.99 | -0.31% | 27,100 |
| Jun 22, 2026 | 640.00 | 647.00 | 640.00 | 641.00 | 623.93 | 0.31% | 15,600 |
| Jun 19, 2026 | 643.00 | 647.00 | 639.00 | 639.00 | 621.99 | -0.47% | 22,400 |
| Jun 18, 2026 | 647.00 | 647.00 | 639.00 | 642.00 | 624.91 | -0.47% | 25,400 |
| Jun 17, 2026 | 655.00 | 665.00 | 645.00 | 645.00 | 627.83 | -0.46% | 31,400 |