Silver Life Co., Ltd. (TYO:9262)
Japan · Delayed Price · Currency is JPY 754.00
+11.00 (1.48%)
May 13, 2026, 3:30 PM JST
Silver Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 890.00 | 896.00 | 875.00 | 883.00 | 883.00 | 0.23% | 21,300 |
| Apr 7, 2026 | 876.00 | 882.00 | 875.00 | 881.00 | 881.00 | 1.73% | 81,300 |
| Apr 6, 2026 | 865.00 | 869.00 | 861.00 | 866.00 | 866.00 | 0.93% | 10,500 |
| Apr 3, 2026 | 868.00 | 870.00 | 850.00 | 858.00 | 858.00 | -0.81% | 12,700 |
| Apr 2, 2026 | 850.00 | 871.00 | 846.00 | 865.00 | 865.00 | 2.85% | 27,300 |
| Apr 1, 2026 | 854.00 | 860.00 | 841.00 | 841.00 | 841.00 | 0.36% | 15,500 |
| Mar 31, 2026 | 855.00 | 862.00 | 838.00 | 838.00 | 838.00 | -1.99% | 26,300 |
| Mar 30, 2026 | 885.00 | 885.00 | 855.00 | 855.00 | 855.00 | -6.56% | 34,500 |
| Mar 27, 2026 | 900.00 | 915.00 | 896.00 | 915.00 | 915.00 | - | 24,200 |
| Mar 26, 2026 | 917.00 | 925.00 | 904.00 | 915.00 | 915.00 | -0.22% | 39,000 |
| Mar 25, 2026 | 885.00 | 927.00 | 885.00 | 917.00 | 917.00 | 3.73% | 76,500 |
| Mar 24, 2026 | 867.00 | 889.00 | 862.00 | 884.00 | 884.00 | 2.91% | 29,700 |
| Mar 23, 2026 | 873.00 | 875.00 | 855.00 | 859.00 | 859.00 | -3.59% | 33,400 |
| Mar 19, 2026 | 880.00 | 894.00 | 877.00 | 891.00 | 891.00 | 0.34% | 23,900 |
| Mar 18, 2026 | 879.00 | 888.00 | 873.00 | 888.00 | 888.00 | 0.57% | 51,900 |
| Mar 17, 2026 | 893.00 | 895.00 | 869.00 | 883.00 | 883.00 | -1.12% | 73,000 |
| Mar 16, 2026 | 850.00 | 896.00 | 845.00 | 893.00 | 893.00 | 14.93% | 291,900 |
| Mar 13, 2026 | 783.00 | 797.00 | 777.00 | 777.00 | 777.00 | -2.63% | 32,300 |
| Mar 12, 2026 | 786.00 | 798.00 | 786.00 | 798.00 | 798.00 | -0.37% | 17,300 |
| Mar 11, 2026 | 793.00 | 810.00 | 790.00 | 801.00 | 801.00 | 1.01% | 7,100 |
| Mar 10, 2026 | 794.00 | 805.00 | 781.00 | 793.00 | 793.00 | 1.80% | 11,200 |
| Mar 9, 2026 | 777.00 | 798.00 | 775.00 | 779.00 | 779.00 | -2.75% | 21,200 |
| Mar 6, 2026 | 804.00 | 804.00 | 796.00 | 801.00 | 801.00 | -0.37% | 8,100 |
| Mar 5, 2026 | 803.00 | 813.00 | 800.00 | 804.00 | 804.00 | 2.03% | 10,900 |
| Mar 4, 2026 | 801.00 | 802.00 | 775.00 | 788.00 | 788.00 | -3.08% | 29,800 |
| Mar 3, 2026 | 824.00 | 824.00 | 813.00 | 813.00 | 813.00 | -1.33% | 16,000 |
| Mar 2, 2026 | 828.00 | 835.00 | 816.00 | 824.00 | 824.00 | -0.48% | 16,000 |
| Feb 27, 2026 | 821.00 | 832.00 | 820.00 | 828.00 | 828.00 | 0.85% | 30,000 |
| Feb 26, 2026 | 820.00 | 827.00 | 817.00 | 821.00 | 821.00 | 0.12% | 19,200 |