SILVER LIFE CO.,LTD. 9262
TSE · Japan · Gesundheitsdienstleistungen
¥669,00-16,00 (-2,34 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥669,00 | -2,34 % | ¥677,00 | ¥677,00 | ¥669,00 | 23,80K |
| 2026-10-01 | ¥685,00 | +1,18 % | ¥680,00 | ¥685,00 | ¥677,00 | 14,30K |
| 2026-09-30 | ¥677,00 | +0,30 % | ¥675,00 | ¥682,00 | ¥670,00 | 21,70K |
| 2026-09-29 | ¥675,00 | -2,03 % | ¥689,00 | ¥689,00 | ¥675,00 | 21,20K |
| 2026-09-28 | ¥689,00 | +1,17 % | ¥681,00 | ¥691,00 | ¥679,00 | 23,60K |
| 2026-09-25 | ¥681,00 | -0,29 % | ¥683,00 | ¥686,00 | ¥677,00 | 14,80K |
| 2026-09-24 | ¥683,00 | +0,74 % | ¥682,00 | ¥693,00 | ¥682,00 | 19,00K |
| 2026-09-18 | ¥678,00 | 0,00 % | ¥679,00 | ¥682,00 | ¥672,00 | 12,70K |
| 2026-09-17 | ¥678,00 | -0,15 % | ¥676,00 | ¥683,00 | ¥674,00 | 13,60K |
| 2026-09-16 | ¥679,00 | +0,74 % | ¥673,00 | ¥683,00 | ¥673,00 | 9,70K |
| 2026-09-15 | ¥674,00 | 0,00 % | ¥670,00 | ¥689,00 | ¥668,00 | 34,10K |
| 2026-09-14 | ¥674,00 | -1,46 % | ¥691,00 | ¥692,00 | ¥663,00 | 68,10K |
| 2026-09-11 | ¥684,00 | +2,24 % | ¥670,00 | ¥689,00 | ¥670,00 | 32,80K |
| 2026-09-10 | ¥669,00 | -0,15 % | ¥672,00 | ¥676,00 | ¥669,00 | 16,50K |
| 2026-09-09 | ¥670,00 | -1,47 % | ¥680,00 | ¥681,00 | ¥669,00 | 16,60K |
| 2026-09-08 | ¥680,00 | -1,02 % | ¥683,00 | ¥690,00 | ¥680,00 | 15,00K |
| 2026-09-07 | ¥687,00 | 0,00 % | ¥690,00 | ¥698,00 | ¥683,00 | 16,20K |
| 2026-09-04 | ¥687,00 | +1,03 % | ¥680,00 | ¥687,00 | ¥678,00 | 14,40K |
| 2026-09-03 | ¥680,00 | -0,44 % | ¥685,00 | ¥685,00 | ¥680,00 | 8,50K |
| 2026-09-02 | ¥683,00 | -1,59 % | ¥695,00 | ¥700,00 | ¥683,00 | 20,20K |
| 2026-09-01 | ¥694,00 | -0,43 % | ¥699,00 | ¥707,00 | ¥690,00 | 27,80K |
| 2026-08-31 | ¥697,00 | +1,31 % | ¥696,00 | ¥699,00 | ¥690,00 | 12,80K |
| 2026-08-28 | ¥688,00 | -0,29 % | ¥688,00 | ¥695,00 | ¥687,00 | 11,30K |
| 2026-08-27 | ¥690,00 | -0,72 % | ¥698,00 | ¥698,00 | ¥685,00 | 11,50K |
| 2026-08-26 | ¥695,00 | +0,72 % | ¥693,00 | ¥695,00 | ¥687,00 | 12,20K |
| 2026-08-25 | ¥690,00 | -0,29 % | ¥697,00 | ¥698,00 | ¥690,00 | 9,40K |
| 2026-08-24 | ¥692,00 | +1,02 % | ¥683,00 | ¥699,00 | ¥683,00 | 30,00K |
| 2026-08-21 | ¥685,00 | +0,29 % | ¥686,00 | ¥688,00 | ¥679,00 | 16,60K |
| 2026-08-20 | ¥683,00 | +1,19 % | ¥671,00 | ¥684,00 | ¥663,00 | 20,10K |
| 2026-08-19 | ¥675,00 | +0,45 % | ¥670,00 | ¥675,00 | ¥660,00 | 17,20K |
| 2026-08-18 | ¥672,00 | -1,47 % | ¥692,00 | ¥692,00 | ¥672,00 | 16,60K |
| 2026-08-17 | ¥682,00 | +0,74 % | ¥677,00 | ¥692,00 | ¥673,00 | 16,80K |
| 2026-08-14 | ¥677,00 | +0,74 % | ¥672,00 | ¥677,00 | ¥661,00 | 23,20K |
| 2026-08-13 | ¥672,00 | +1,36 % | ¥661,00 | ¥675,00 | ¥660,00 | 21,50K |
| 2026-08-12 | ¥663,00 | +1,22 % | ¥655,00 | ¥663,00 | ¥651,00 | 11,20K |
| 2026-08-10 | ¥655,00 | -0,46 % | ¥665,00 | ¥666,00 | ¥655,00 | 14,60K |
| 2026-08-07 | ¥658,00 | +2,02 % | ¥645,00 | ¥665,00 | ¥645,00 | 22,30K |
| 2026-08-06 | ¥645,00 | -0,77 % | ¥642,00 | ¥649,00 | ¥642,00 | 8,60K |
| 2026-08-05 | ¥650,00 | +1,25 % | ¥642,00 | ¥655,00 | ¥642,00 | 8,20K |
| 2026-08-04 | ¥642,00 | +0,16 % | ¥641,00 | ¥646,00 | ¥641,00 | 14,00K |
| 2026-08-03 | ¥641,00 | -0,77 % | ¥647,00 | ¥649,00 | ¥638,00 | 37,70K |
| 2026-07-31 | ¥646,00 | -0,31 % | ¥645,00 | ¥655,00 | ¥645,00 | 23,70K |
| 2026-07-30 | ¥648,00 | -4,00 % | ¥661,00 | ¥662,00 | ¥648,00 | 63,40K |
| 2026-07-29 | ¥675,00 | +2,43 % | ¥659,00 | ¥685,00 | ¥659,00 | 51,20K |
| 2026-07-28 | ¥659,00 | -1,20 % | ¥660,00 | ¥671,00 | ¥659,00 | 28,80K |
| 2026-07-27 | ¥667,00 | +0,76 % | ¥660,00 | ¥670,00 | ¥660,00 | 13,50K |
| 2026-07-24 | ¥662,00 | -0,75 % | ¥664,00 | ¥668,00 | ¥660,00 | 11,80K |
| 2026-07-23 | ¥667,00 | -0,30 % | ¥666,00 | ¥681,00 | ¥665,00 | 9,40K |
| 2026-07-22 | ¥669,00 | +0,60 % | ¥664,00 | ¥680,00 | ¥664,00 | 14,30K |
| 2026-07-21 | ¥665,00 | +2,31 % | ¥650,00 | ¥669,00 | ¥650,00 | 17,70K |
| 2026-07-17 | ¥650,00 | -1,96 % | ¥661,00 | ¥670,00 | ¥649,00 | 29,10K |
| 2026-07-16 | ¥663,00 | -1,34 % | ¥672,00 | ¥680,00 | ¥663,00 | 14,20K |
| 2026-07-15 | ¥672,00 | +0,60 % | ¥668,00 | ¥675,00 | ¥668,00 | 9,90K |
| 2026-07-14 | ¥668,00 | +0,45 % | ¥665,00 | ¥673,00 | ¥665,00 | 11,60K |
| 2026-07-13 | ¥665,00 | +0,30 % | ¥661,00 | ¥675,00 | ¥661,00 | 11,20K |
| 2026-07-10 | ¥663,00 | +0,30 % | ¥661,00 | ¥670,00 | ¥659,00 | 17,80K |
| 2026-07-09 | ¥661,00 | -0,45 % | ¥667,00 | ¥668,00 | ¥661,00 | 14,50K |
| 2026-07-08 | ¥664,00 | +0,15 % | ¥661,00 | ¥670,00 | ¥661,00 | 18,00K |
| 2026-07-07 | ¥663,00 | -0,30 % | ¥665,00 | ¥676,00 | ¥660,00 | 26,90K |
| 2026-07-06 | ¥665,00 | +1,37 % | ¥659,00 | ¥669,00 | ¥657,00 | 32,90K |
| 2026-07-03 | ¥656,00 | +1,23 % | ¥649,00 | ¥659,00 | ¥649,00 | 11,80K |
| 2026-07-02 | ¥648,00 | 0,00 % | ¥650,00 | ¥663,00 | ¥648,00 | 30,50K |
| 2026-07-01 | ¥648,00 | +0,31 % | ¥645,00 | ¥656,00 | ¥645,00 | 9,40K |
| 2026-06-30 | ¥646,00 | -0,77 % | ¥651,00 | ¥652,00 | ¥644,00 | 7,90K |
| 2026-06-29 | ¥651,00 | +1,72 % | ¥641,00 | ¥651,00 | ¥641,00 | 23,00K |
| 2026-06-26 | ¥640,00 | +0,16 % | ¥639,00 | ¥643,00 | ¥637,00 | 16,70K |
| 2026-06-25 | ¥639,00 | +0,47 % | ¥637,00 | ¥647,00 | ¥637,00 | 15,60K |
| 2026-06-24 | ¥636,00 | -0,47 % | ¥636,00 | ¥647,00 | ¥636,00 | 21,60K |
| 2026-06-23 | ¥639,00 | -0,31 % | ¥645,00 | ¥645,00 | ¥635,00 | 27,10K |
| 2026-06-22 | ¥641,00 | +0,31 % | ¥640,00 | ¥647,00 | ¥640,00 | 15,60K |
| 2026-06-19 | ¥639,00 | -0,47 % | ¥643,00 | ¥647,00 | ¥639,00 | 22,40K |
| 2026-06-18 | ¥642,00 | -0,47 % | ¥647,00 | ¥647,00 | ¥639,00 | 25,40K |
| 2026-06-17 | ¥645,00 | -0,46 % | ¥655,00 | ¥665,00 | ¥645,00 | 31,40K |
| 2026-06-16 | ¥648,00 | +0,31 % | ¥646,00 | ¥666,00 | ¥638,00 | 58,20K |
| 2026-06-15 | ¥646,00 | -0,62 % | ¥653,00 | ¥661,00 | ¥639,00 | 112,30K |
| 2026-06-12 | ¥650,00 | -12,40 % | ¥671,00 | ¥676,00 | ¥636,00 | 245,60K |
| 2026-06-11 | ¥742,00 | -0,40 % | ¥750,00 | ¥760,00 | ¥736,00 | 54,00K |
| 2026-06-10 | ¥745,00 | -0,53 % | ¥748,00 | ¥757,00 | ¥742,00 | 19,80K |
| 2026-06-09 | ¥749,00 | +2,46 % | ¥746,00 | ¥755,00 | ¥746,00 | 19,50K |
| 2026-06-08 | ¥731,00 | -3,56 % | ¥733,00 | ¥745,00 | ¥725,00 | 23,10K |
| 2026-06-05 | ¥758,00 | +3,13 % | ¥733,00 | ¥758,00 | ¥733,00 | 17,00K |
| 2026-06-04 | ¥735,00 | -0,68 % | ¥740,00 | ¥740,00 | ¥735,00 | 3,30K |
| 2026-06-03 | ¥740,00 | +1,65 % | ¥727,00 | ¥745,00 | ¥726,00 | 9,80K |
| 2026-06-02 | ¥728,00 | 0,00 % | ¥726,00 | ¥734,00 | ¥725,00 | 19,80K |
| 2026-06-01 | ¥728,00 | 0,00 % | ¥728,00 | ¥738,00 | ¥726,00 | 24,00K |
| 2026-05-29 | ¥728,00 | +0,69 % | ¥724,00 | ¥742,00 | ¥724,00 | 14,30K |
| 2026-05-28 | ¥723,00 | -1,50 % | ¥732,00 | ¥733,00 | ¥722,00 | 34,10K |
| 2026-05-27 | ¥734,00 | -0,54 % | ¥738,00 | ¥743,00 | ¥732,00 | 11,70K |
| 2026-05-26 | ¥738,00 | +0,68 % | ¥733,00 | ¥747,00 | ¥733,00 | 8,70K |
| 2026-05-25 | ¥733,00 | -2,14 % | ¥750,00 | ¥750,00 | ¥731,00 | 58,90K |