Silver Life Co., Ltd. (TYO:9262)
Japan · Delayed Price · Currency is JPY 646.00
-4.00 (-0.62%)
Aug 6, 2026, 1:40 PM JST
Silver Life Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 646.00 | 666.00 | 638.00 | 648.00 | 630.75 | 0.31% | 58,200 |
| Jun 15, 2026 | 653.00 | 661.00 | 639.00 | 646.00 | 628.80 | -0.62% | 112,300 |
| Jun 12, 2026 | 671.00 | 676.00 | 636.00 | 650.00 | 632.69 | -12.40% | 245,600 |
| Jun 11, 2026 | 750.00 | 760.00 | 736.00 | 742.00 | 722.24 | -0.40% | 54,000 |
| Jun 10, 2026 | 748.00 | 757.00 | 742.00 | 745.00 | 725.16 | -0.53% | 19,800 |
| Jun 9, 2026 | 746.00 | 755.00 | 746.00 | 749.00 | 729.06 | 2.46% | 19,500 |
| Jun 8, 2026 | 733.00 | 745.00 | 725.00 | 731.00 | 711.54 | -3.56% | 23,100 |
| Jun 5, 2026 | 733.00 | 758.00 | 733.00 | 758.00 | 737.82 | 3.13% | 17,000 |
| Jun 4, 2026 | 740.00 | 740.00 | 735.00 | 735.00 | 715.43 | -0.68% | 3,300 |
| Jun 3, 2026 | 727.00 | 745.00 | 726.00 | 740.00 | 720.30 | 1.65% | 9,800 |
| Jun 2, 2026 | 726.00 | 734.00 | 725.00 | 728.00 | 708.62 | - | 19,800 |
| Jun 1, 2026 | 728.00 | 738.00 | 726.00 | 728.00 | 708.62 | - | 24,000 |
| May 29, 2026 | 724.00 | 742.00 | 724.00 | 728.00 | 708.62 | 0.69% | 14,300 |
| May 28, 2026 | 732.00 | 733.00 | 722.00 | 723.00 | 703.75 | -1.50% | 34,100 |
| May 27, 2026 | 738.00 | 743.00 | 732.00 | 734.00 | 714.46 | -0.54% | 11,700 |