NIFTY Lifestyle Co., Ltd. (TYO:4262)
Japan · Delayed Price · Currency is JPY 1,401.00
+5.00 (0.36%)
Oct 21, 2025, 11:29 AM JST
NIFTY Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1,401.00 | 1,418.00 | 1,396.00 | 1,400.00 | - | 0.29% | 4,700 |
| Oct 20, 2025 | 1,399.00 | 1,399.00 | 1,388.00 | 1,396.00 | 1,396.00 | 0.79% | 2,900 |
| Oct 17, 2025 | 1,390.00 | 1,390.00 | 1,378.00 | 1,385.00 | 1,385.00 | -0.36% | 3,500 |
| Oct 16, 2025 | 1,379.00 | 1,400.00 | 1,379.00 | 1,390.00 | 1,390.00 | 0.80% | 3,000 |
| Oct 15, 2025 | 1,363.00 | 1,379.00 | 1,362.00 | 1,379.00 | 1,379.00 | 2.07% | 4,500 |
| Oct 14, 2025 | 1,371.00 | 1,376.00 | 1,350.00 | 1,351.00 | 1,351.00 | -2.45% | 13,400 |
| Oct 10, 2025 | 1,386.00 | 1,400.00 | 1,370.00 | 1,385.00 | 1,385.00 | -1.28% | 7,100 |
| Oct 9, 2025 | 1,402.00 | 1,408.00 | 1,370.00 | 1,403.00 | 1,403.00 | 0.29% | 4,200 |
| Oct 8, 2025 | 1,392.00 | 1,401.00 | 1,392.00 | 1,399.00 | 1,399.00 | 0.21% | 3,900 |
| Oct 7, 2025 | 1,395.00 | 1,404.00 | 1,385.00 | 1,396.00 | 1,396.00 | 0.50% | 3,000 |
| Oct 6, 2025 | 1,373.00 | 1,397.00 | 1,371.00 | 1,389.00 | 1,389.00 | 1.91% | 5,700 |
| Oct 3, 2025 | 1,355.00 | 1,366.00 | 1,350.00 | 1,363.00 | 1,363.00 | 0.22% | 5,400 |
| Oct 2, 2025 | 1,392.00 | 1,392.00 | 1,355.00 | 1,360.00 | 1,360.00 | -1.16% | 3,800 |
| Oct 1, 2025 | 1,430.00 | 1,430.00 | 1,331.00 | 1,376.00 | 1,376.00 | -3.78% | 9,000 |
| Sep 30, 2025 | 1,450.00 | 1,463.00 | 1,425.00 | 1,430.00 | 1,430.00 | -1.17% | 12,800 |
| Sep 29, 2025 | 1,447.00 | 1,447.00 | 1,425.00 | 1,447.00 | 1,447.00 | 1.19% | 10,600 |
| Sep 26, 2025 | 1,434.00 | 1,439.00 | 1,424.00 | 1,430.00 | 1,403.00 | 0.70% | 11,900 |
| Sep 25, 2025 | 1,404.00 | 1,423.00 | 1,400.00 | 1,420.00 | 1,393.19 | 2.38% | 16,500 |
| Sep 24, 2025 | 1,392.00 | 1,397.00 | 1,387.00 | 1,387.00 | 1,360.81 | - | 4,700 |
| Sep 22, 2025 | 1,399.00 | 1,400.00 | 1,386.00 | 1,387.00 | 1,360.81 | 0.07% | 7,200 |
| Sep 19, 2025 | 1,404.00 | 1,407.00 | 1,375.00 | 1,386.00 | 1,359.83 | -1.35% | 9,200 |
| Sep 18, 2025 | 1,410.00 | 1,410.00 | 1,398.00 | 1,405.00 | 1,378.47 | -0.43% | 5,600 |
| Sep 17, 2025 | 1,414.00 | 1,414.00 | 1,402.00 | 1,411.00 | 1,384.36 | -0.07% | 5,600 |
| Sep 16, 2025 | 1,400.00 | 1,412.00 | 1,396.00 | 1,412.00 | 1,385.34 | 0.86% | 7,100 |
| Sep 12, 2025 | 1,395.00 | 1,400.00 | 1,394.00 | 1,400.00 | 1,373.57 | 0.43% | 6,100 |
| Sep 11, 2025 | 1,404.00 | 1,404.00 | 1,387.00 | 1,394.00 | 1,367.68 | -0.78% | 11,700 |
| Sep 10, 2025 | 1,415.00 | 1,415.00 | 1,405.00 | 1,405.00 | 1,378.47 | -0.71% | 1,500 |
| Sep 9, 2025 | 1,420.00 | 1,424.00 | 1,405.00 | 1,415.00 | 1,388.28 | 1.07% | 7,000 |
| Sep 8, 2025 | 1,406.00 | 1,412.00 | 1,390.00 | 1,400.00 | 1,373.57 | -0.43% | 9,100 |
| Sep 5, 2025 | 1,409.00 | 1,409.00 | 1,398.00 | 1,406.00 | 1,379.45 | 0.29% | 5,100 |
| Sep 4, 2025 | 1,400.00 | 1,403.00 | 1,397.00 | 1,402.00 | 1,375.53 | 0.65% | 4,600 |
| Sep 3, 2025 | 1,401.00 | 1,404.00 | 1,390.00 | 1,393.00 | 1,366.70 | -0.64% | 11,400 |
| Sep 2, 2025 | 1,416.00 | 1,416.00 | 1,394.00 | 1,402.00 | 1,375.53 | -1.13% | 16,000 |
| Sep 1, 2025 | 1,412.00 | 1,423.00 | 1,402.00 | 1,418.00 | 1,391.23 | 0.21% | 5,600 |
| Aug 29, 2025 | 1,431.00 | 1,431.00 | 1,415.00 | 1,415.00 | 1,388.28 | - | 3,600 |
| Aug 28, 2025 | 1,439.00 | 1,439.00 | 1,414.00 | 1,415.00 | 1,388.28 | -1.12% | 2,900 |
| Aug 27, 2025 | 1,426.00 | 1,443.00 | 1,423.00 | 1,431.00 | 1,403.98 | 0.42% | 3,600 |
| Aug 26, 2025 | 1,452.00 | 1,453.00 | 1,421.00 | 1,425.00 | 1,398.10 | -1.38% | 4,900 |
| Aug 25, 2025 | 1,415.00 | 1,451.00 | 1,415.00 | 1,445.00 | 1,417.72 | 2.48% | 5,300 |
| Aug 22, 2025 | 1,419.00 | 1,419.00 | 1,408.00 | 1,410.00 | 1,383.38 | - | 4,000 |
| Aug 21, 2025 | 1,398.00 | 1,423.00 | 1,398.00 | 1,410.00 | 1,383.38 | 0.86% | 10,100 |
| Aug 20, 2025 | 1,412.00 | 1,412.00 | 1,398.00 | 1,398.00 | 1,371.61 | -0.64% | 6,400 |
| Aug 19, 2025 | 1,400.00 | 1,410.00 | 1,400.00 | 1,407.00 | 1,380.44 | -0.07% | 4,600 |
| Aug 18, 2025 | 1,400.00 | 1,414.00 | 1,400.00 | 1,408.00 | 1,381.42 | 0.50% | 6,600 |
| Aug 15, 2025 | 1,399.00 | 1,407.00 | 1,390.00 | 1,401.00 | 1,374.55 | -0.14% | 11,000 |
| Aug 14, 2025 | 1,401.00 | 1,410.00 | 1,390.00 | 1,403.00 | 1,376.51 | -0.07% | 14,900 |
| Aug 13, 2025 | 1,409.00 | 1,413.00 | 1,403.00 | 1,404.00 | 1,377.49 | -0.50% | 9,100 |
| Aug 12, 2025 | 1,425.00 | 1,466.00 | 1,411.00 | 1,411.00 | 1,384.36 | - | 20,300 |
| Aug 8, 2025 | 1,416.00 | 1,441.00 | 1,411.00 | 1,411.00 | 1,384.36 | -0.21% | 9,200 |
| Aug 7, 2025 | 1,410.00 | 1,446.00 | 1,403.00 | 1,414.00 | 1,387.30 | 0.78% | 14,800 |