SILVER LIFE CO.,LTD.(JP:9262)
Â¥639.00-1.00 (-0.16%)
JP:9262
SILVER LIFE CO.,LTD. historical prices
Â¥639.00
At close:-1.00 (-0.16%)
Want to see JP:9262 full AI Analyst Report?
SILVER LIFE CO.,LTD. (9262) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 642.00 | 648.00 | 638.00 | 639.00 | 639.00 | -0.16% | 14,900 | 0.68 |
| Nov 10, 2026 | 626.00 | 640.00 | 626.00 | 640.00 | 640.00 | +6.67% | 20,100 | 0.92 |
| Nov 09, 2026 | 610.00 | 628.00 | 610.00 | 627.00 | 627.00 | +4.50% | 23,900 | 1.11 |
| Nov 06, 2026 | 607.00 | 618.00 | 596.00 | 600.00 | 600.00 | -3.38% | 68,400 | 3.34 |
| Nov 05, 2026 | 615.00 | 631.00 | 610.00 | 621.00 | 621.00 | +1.80% | 30,000 | 1.48 |
| Nov 04, 2026 | 629.00 | 629.00 | 605.00 | 610.00 | 610.00 | -2.71% | 57,900 | 2.94 |
| Nov 03, 2026 | 627.00 | 632.00 | 621.00 | 627.00 | 627.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 622.00 | 632.00 | 621.00 | 627.00 | 627.00 | -0.79% | 46,000 | 2.39 |
| Oct 30, 2026 | 625.00 | 642.00 | 625.00 | 632.00 | 632.00 | +1.94% | 31,200 | 1.65 |
| Oct 29, 2026 | 625.00 | 633.00 | 620.00 | 620.00 | 620.00 | -1.74% | 108,100 | 6.06 |
| Oct 28, 2026 | 627.00 | 634.00 | 627.00 | 631.00 | 631.00 | +0.64% | 20,400 | 1.14 |
| Oct 27, 2026 | 645.00 | 646.00 | 627.00 | 627.00 | 627.00 | -2.94% | 55,500 | 3.08 |
| Oct 26, 2026 | 653.00 | 654.00 | 646.00 | 646.00 | 646.00 | -1.22% | 16,300 | 0.88 |
| Oct 23, 2026 | 658.00 | 661.00 | 654.00 | 654.00 | 654.00 | -0.61% | 12,200 | 0.65 |
| Oct 22, 2026 | 667.00 | 668.00 | 658.00 | 658.00 | 658.00 | -1.50% | 19,700 | 1.05 |
| Oct 21, 2026 | 664.00 | 668.00 | 660.00 | 668.00 | 668.00 | +0.45% | 18,700 | 1.00 |
| Oct 20, 2026 | 666.00 | 670.00 | 661.00 | 665.00 | 665.00 | -0.15% | 11,700 | 0.63 |
| Oct 19, 2026 | 666.00 | 669.00 | 661.00 | 666.00 | 666.00 | +0.15% | 23,200 | 1.26 |
| Oct 16, 2026 | 656.00 | 665.00 | 656.00 | 665.00 | 665.00 | +1.22% | 11,900 | 0.64 |
| Oct 15, 2026 | 664.00 | 668.00 | 657.00 | 657.00 | 657.00 | -0.76% | 44,500 | 2.50 |
| Oct 14, 2026 | 667.00 | 667.00 | 657.00 | 662.00 | 662.00 | -0.15% | 15,500 | 0.86 |
| Oct 13, 2026 | 665.00 | 669.00 | 663.00 | 663.00 | 663.00 | -0.30% | 11,000 | 0.61 |
| Oct 12, 2026 | 665.00 | 668.00 | 661.00 | 665.00 | 665.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 661.00 | 668.00 | 661.00 | 665.00 | 665.00 | +0.30% | 12,800 | 0.70 |
| Oct 08, 2026 | 669.00 | 669.00 | 658.00 | 663.00 | 663.00 | -1.34% | 27,200 | 1.51 |
| Oct 07, 2026 | 673.00 | 675.00 | 670.00 | 672.00 | 672.00 | -0.88% | 8,400 | 0.46 |
| Oct 06, 2026 | 669.00 | 678.00 | 669.00 | 678.00 | 678.00 | +1.04% | 11,700 | 0.64 |
| Oct 05, 2026 | 669.00 | 676.00 | 666.00 | 671.00 | 671.00 | +0.30% | 22,400 | 1.24 |
| Oct 02, 2026 | 677.00 | 677.00 | 669.00 | 669.00 | 669.00 | -2.34% | 23,800 | 1.31 |
| Oct 01, 2026 | 680.00 | 685.00 | 677.00 | 685.00 | 685.00 | +1.18% | 14,300 | 0.78 |
| Sep 30, 2026 | 675.00 | 682.00 | 670.00 | 677.00 | 677.00 | +0.30% | 21,700 | 1.19 |
| Sep 29, 2026 | 689.00 | 689.00 | 675.00 | 675.00 | 675.00 | -2.03% | 21,200 | 1.15 |
| Sep 28, 2026 | 681.00 | 691.00 | 679.00 | 689.00 | 689.00 | +1.17% | 23,600 | 1.30 |
| Sep 25, 2026 | 683.00 | 686.00 | 677.00 | 681.00 | 681.00 | -0.29% | 14,800 | 0.82 |
| Sep 24, 2026 | 682.00 | 693.00 | 682.00 | 683.00 | 683.00 | +0.74% | 19,000 | 1.05 |
| Sep 23, 2026 | 679.00 | 682.00 | 672.00 | 678.00 | 678.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 679.00 | 682.00 | 672.00 | 678.00 | 678.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 679.00 | 682.00 | 672.00 | 678.00 | 678.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 679.00 | 682.00 | 672.00 | 678.00 | 678.00 | 0.00% | 12,700 | 0.66 |
| Sep 17, 2026 | 676.00 | 683.00 | 674.00 | 678.00 | 678.00 | -0.15% | 13,600 | 0.71 |
| Sep 16, 2026 | 673.00 | 683.00 | 673.00 | 679.00 | 679.00 | +0.74% | 9,700 | 0.50 |
| Sep 15, 2026 | 670.00 | 689.00 | 668.00 | 674.00 | 674.00 | 0.00% | 34,100 | 1.76 |
| Sep 14, 2026 | 691.00 | 692.00 | 663.00 | 674.00 | 674.00 | -1.46% | 68,100 | 3.63 |
| Sep 11, 2026 | 670.00 | 689.00 | 670.00 | 684.00 | 684.00 | +2.24% | 32,800 | 1.71 |
| Sep 10, 2026 | 672.00 | 676.00 | 669.00 | 669.00 | 669.00 | -0.15% | 16,500 | 0.80 |
| Sep 09, 2026 | 680.00 | 681.00 | 669.00 | 670.00 | 670.00 | -1.47% | 16,600 | 0.68 |
| Sep 08, 2026 | 683.00 | 690.00 | 680.00 | 680.00 | 680.00 | -1.02% | 15,000 | 0.60 |
| Sep 07, 2026 | 690.00 | 698.00 | 683.00 | 687.00 | 687.00 | 0.00% | 16,200 | 0.65 |
| Sep 04, 2026 | 680.00 | 687.00 | 678.00 | 687.00 | 687.00 | +1.03% | 14,400 | 0.57 |
| Sep 03, 2026 | 685.00 | 685.00 | 680.00 | 680.00 | 680.00 | -0.44% | 8,500 | 0.34 |
