Silver Life Co., Ltd. (TYO:9262)
Japan · Delayed Price · Currency is JPY 636.00
-3.00 (-0.47%)
Jun 24, 2026, 3:30 PM JST
Silver Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 645.00 | 645.00 | 635.00 | 639.00 | 639.00 | -0.31% | 27,100 |
| Jun 22, 2026 | 640.00 | 647.00 | 640.00 | 641.00 | 641.00 | 0.31% | 15,600 |
| Jun 19, 2026 | 643.00 | 647.00 | 639.00 | 639.00 | 639.00 | -0.47% | 22,400 |
| Jun 18, 2026 | 647.00 | 647.00 | 639.00 | 642.00 | 642.00 | -0.47% | 25,400 |
| Jun 17, 2026 | 655.00 | 665.00 | 645.00 | 645.00 | 645.00 | -0.46% | 31,400 |
| Jun 16, 2026 | 646.00 | 666.00 | 638.00 | 648.00 | 648.00 | 0.31% | 58,200 |
| Jun 15, 2026 | 653.00 | 661.00 | 639.00 | 646.00 | 646.00 | -0.62% | 112,300 |
| Jun 12, 2026 | 671.00 | 676.00 | 636.00 | 650.00 | 650.00 | -12.40% | 245,600 |
| Jun 11, 2026 | 750.00 | 760.00 | 736.00 | 742.00 | 742.00 | -0.40% | 54,000 |
| Jun 10, 2026 | 748.00 | 757.00 | 742.00 | 745.00 | 745.00 | -0.53% | 19,800 |
| Jun 9, 2026 | 746.00 | 755.00 | 746.00 | 749.00 | 749.00 | 2.46% | 19,500 |
| Jun 8, 2026 | 733.00 | 745.00 | 725.00 | 731.00 | 731.00 | -3.56% | 23,100 |
| Jun 5, 2026 | 733.00 | 758.00 | 733.00 | 758.00 | 758.00 | 3.13% | 17,000 |
| Jun 4, 2026 | 740.00 | 740.00 | 735.00 | 735.00 | 735.00 | -0.68% | 3,300 |
| Jun 3, 2026 | 727.00 | 745.00 | 726.00 | 740.00 | 740.00 | 1.65% | 9,800 |
| Jun 2, 2026 | 726.00 | 734.00 | 725.00 | 728.00 | 728.00 | - | 19,800 |
| Jun 1, 2026 | 728.00 | 738.00 | 726.00 | 728.00 | 728.00 | - | 24,000 |
| May 29, 2026 | 724.00 | 742.00 | 724.00 | 728.00 | 728.00 | 0.69% | 14,300 |
| May 28, 2026 | 732.00 | 733.00 | 722.00 | 723.00 | 723.00 | -1.50% | 34,100 |
| May 27, 2026 | 738.00 | 743.00 | 732.00 | 734.00 | 734.00 | -0.54% | 11,700 |
| May 26, 2026 | 733.00 | 747.00 | 733.00 | 738.00 | 738.00 | 0.68% | 8,700 |
| May 25, 2026 | 750.00 | 750.00 | 731.00 | 733.00 | 733.00 | -2.14% | 58,900 |
| May 22, 2026 | 734.00 | 749.00 | 734.00 | 749.00 | 749.00 | 2.04% | 12,200 |
| May 21, 2026 | 742.00 | 750.00 | 732.00 | 734.00 | 734.00 | 0.41% | 26,900 |
| May 20, 2026 | 760.00 | 760.00 | 731.00 | 731.00 | 731.00 | -2.01% | 51,800 |
| May 19, 2026 | 770.00 | 770.00 | 746.00 | 746.00 | 746.00 | -1.84% | 18,300 |
| May 18, 2026 | 755.00 | 770.00 | 754.00 | 760.00 | 760.00 | 1.20% | 18,100 |
| May 15, 2026 | 769.00 | 769.00 | 746.00 | 751.00 | 751.00 | -1.18% | 34,200 |
| May 14, 2026 | 754.00 | 766.00 | 754.00 | 760.00 | 760.00 | 0.80% | 28,500 |
| May 13, 2026 | 742.00 | 759.00 | 740.00 | 754.00 | 754.00 | 1.48% | 39,700 |
| May 12, 2026 | 745.00 | 750.00 | 737.00 | 743.00 | 743.00 | - | 18,500 |
| May 11, 2026 | 747.00 | 754.00 | 743.00 | 743.00 | 743.00 | -0.40% | 11,000 |
| May 8, 2026 | 751.00 | 754.00 | 741.00 | 746.00 | 746.00 | -0.40% | 17,300 |
| May 7, 2026 | 764.00 | 764.00 | 749.00 | 749.00 | 749.00 | -1.45% | 27,700 |
| May 1, 2026 | 757.00 | 764.00 | 753.00 | 760.00 | 760.00 | 0.13% | 28,600 |
| Apr 30, 2026 | 787.00 | 787.00 | 751.00 | 759.00 | 759.00 | -4.65% | 55,400 |
| Apr 28, 2026 | 790.00 | 799.00 | 788.00 | 796.00 | 796.00 | 1.66% | 19,100 |
| Apr 27, 2026 | 794.00 | 800.00 | 780.00 | 783.00 | 783.00 | -2.73% | 40,200 |
| Apr 24, 2026 | 818.00 | 822.00 | 792.00 | 805.00 | 805.00 | -2.54% | 26,400 |
| Apr 23, 2026 | 845.00 | 851.00 | 818.00 | 826.00 | 826.00 | -2.82% | 30,900 |
| Apr 22, 2026 | 865.00 | 865.00 | 850.00 | 850.00 | 850.00 | -1.73% | 12,400 |
| Apr 21, 2026 | 871.00 | 872.00 | 863.00 | 865.00 | 865.00 | -0.12% | 10,400 |
| Apr 20, 2026 | 864.00 | 870.00 | 864.00 | 866.00 | 866.00 | 0.12% | 6,200 |
| Apr 17, 2026 | 867.00 | 873.00 | 863.00 | 865.00 | 865.00 | 0.12% | 14,800 |
| Apr 16, 2026 | 866.00 | 866.00 | 857.00 | 864.00 | 864.00 | 0.12% | 15,700 |
| Apr 15, 2026 | 863.00 | 868.00 | 856.00 | 863.00 | 863.00 | 0.82% | 13,800 |
| Apr 14, 2026 | 870.00 | 875.00 | 845.00 | 856.00 | 856.00 | -1.27% | 24,500 |
| Apr 13, 2026 | 863.00 | 870.00 | 859.00 | 867.00 | 867.00 | 0.70% | 11,500 |
| Apr 10, 2026 | 881.00 | 891.00 | 861.00 | 861.00 | 861.00 | -1.82% | 26,200 |
| Apr 9, 2026 | 878.00 | 882.00 | 873.00 | 877.00 | 877.00 | -0.68% | 28,200 |