NIFTY Lifestyle Co., Ltd. (TYO:4262)
Japan · Delayed Price · Currency is JPY 1,394.00
+9.00 (0.65%)
Jan 23, 2026, 3:30 PM JST
NIFTY Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,400.00 | 1,400.00 | 1,387.00 | 1,394.00 | 1,394.00 | 0.65% | 6,300 |
| Jan 22, 2026 | 1,400.00 | 1,400.00 | 1,372.00 | 1,385.00 | 1,385.00 | 0.07% | 8,000 |
| Jan 21, 2026 | 1,385.00 | 1,390.00 | 1,378.00 | 1,384.00 | 1,384.00 | 0.07% | 5,800 |
| Jan 20, 2026 | 1,410.00 | 1,410.00 | 1,371.00 | 1,383.00 | 1,383.00 | -1.85% | 28,100 |
| Jan 19, 2026 | 1,410.00 | 1,410.00 | 1,401.00 | 1,409.00 | 1,409.00 | 0.50% | 5,500 |
| Jan 16, 2026 | 1,401.00 | 1,410.00 | 1,400.00 | 1,402.00 | 1,402.00 | -0.14% | 7,400 |
| Jan 15, 2026 | 1,401.00 | 1,409.00 | 1,401.00 | 1,404.00 | 1,404.00 | 0.07% | 7,000 |
| Jan 14, 2026 | 1,407.00 | 1,407.00 | 1,400.00 | 1,403.00 | 1,403.00 | -0.28% | 7,200 |
| Jan 13, 2026 | 1,413.00 | 1,420.00 | 1,405.00 | 1,407.00 | 1,407.00 | -0.14% | 5,600 |
| Jan 9, 2026 | 1,416.00 | 1,417.00 | 1,408.00 | 1,409.00 | 1,409.00 | -0.14% | 3,900 |
| Jan 8, 2026 | 1,410.00 | 1,412.00 | 1,408.00 | 1,411.00 | 1,411.00 | 0.71% | 2,800 |
| Jan 7, 2026 | 1,400.00 | 1,419.00 | 1,396.00 | 1,401.00 | 1,401.00 | 0.36% | 3,600 |
| Jan 6, 2026 | 1,425.00 | 1,428.00 | 1,396.00 | 1,396.00 | 1,396.00 | -1.62% | 6,600 |
| Jan 5, 2026 | 1,402.00 | 1,420.00 | 1,391.00 | 1,419.00 | 1,419.00 | 2.31% | 7,200 |
| Dec 30, 2025 | 1,371.00 | 1,430.00 | 1,371.00 | 1,387.00 | 1,387.00 | 1.17% | 6,500 |
| Dec 29, 2025 | 1,365.00 | 1,373.00 | 1,365.00 | 1,371.00 | 1,371.00 | 0.51% | 5,800 |
| Dec 26, 2025 | 1,365.00 | 1,367.00 | 1,362.00 | 1,364.00 | 1,364.00 | -0.37% | 6,200 |
| Dec 25, 2025 | 1,369.00 | 1,373.00 | 1,363.00 | 1,369.00 | 1,369.00 | 0.15% | 5,300 |
| Dec 24, 2025 | 1,367.00 | 1,369.00 | 1,360.00 | 1,367.00 | 1,367.00 | 0.07% | 6,300 |
| Dec 23, 2025 | 1,364.00 | 1,367.00 | 1,361.00 | 1,366.00 | 1,366.00 | -0.22% | 6,100 |
| Dec 22, 2025 | 1,372.00 | 1,372.00 | 1,361.00 | 1,369.00 | 1,369.00 | - | 4,500 |
| Dec 19, 2025 | 1,368.00 | 1,370.00 | 1,365.00 | 1,369.00 | 1,369.00 | 0.29% | 2,000 |
| Dec 18, 2025 | 1,368.00 | 1,368.00 | 1,347.00 | 1,365.00 | 1,365.00 | 0.07% | 3,500 |
| Dec 17, 2025 | 1,364.00 | 1,364.00 | 1,360.00 | 1,364.00 | 1,364.00 | - | 1,100 |
| Dec 16, 2025 | 1,358.00 | 1,369.00 | 1,349.00 | 1,364.00 | 1,364.00 | 0.81% | 3,800 |
| Dec 15, 2025 | 1,347.00 | 1,360.00 | 1,347.00 | 1,353.00 | 1,353.00 | 0.45% | 4,200 |
| Dec 12, 2025 | 1,351.00 | 1,351.00 | 1,344.00 | 1,347.00 | 1,347.00 | - | 4,200 |
| Dec 11, 2025 | 1,355.00 | 1,355.00 | 1,347.00 | 1,347.00 | 1,347.00 | -0.37% | 4,100 |
| Dec 10, 2025 | 1,352.00 | 1,352.00 | 1,346.00 | 1,352.00 | 1,352.00 | 0.37% | 4,400 |
| Dec 9, 2025 | 1,345.00 | 1,351.00 | 1,345.00 | 1,347.00 | 1,347.00 | 0.45% | 4,800 |
| Dec 8, 2025 | 1,352.00 | 1,355.00 | 1,341.00 | 1,341.00 | 1,341.00 | -0.81% | 5,700 |
| Dec 5, 2025 | 1,350.00 | 1,355.00 | 1,348.00 | 1,352.00 | 1,352.00 | 0.22% | 2,800 |
| Dec 4, 2025 | 1,356.00 | 1,357.00 | 1,340.00 | 1,349.00 | 1,349.00 | -0.88% | 7,500 |
| Dec 3, 2025 | 1,360.00 | 1,363.00 | 1,348.00 | 1,361.00 | 1,361.00 | 0.89% | 5,900 |
| Dec 2, 2025 | 1,351.00 | 1,361.00 | 1,346.00 | 1,349.00 | 1,349.00 | -1.10% | 3,500 |
| Dec 1, 2025 | 1,344.00 | 1,364.00 | 1,336.00 | 1,364.00 | 1,364.00 | 0.96% | 12,600 |
| Nov 28, 2025 | 1,343.00 | 1,352.00 | 1,334.00 | 1,351.00 | 1,351.00 | 0.30% | 6,300 |
| Nov 27, 2025 | 1,340.00 | 1,347.00 | 1,330.00 | 1,347.00 | 1,347.00 | 1.20% | 5,300 |
| Nov 26, 2025 | 1,319.00 | 1,352.00 | 1,305.00 | 1,331.00 | 1,331.00 | 0.15% | 10,400 |
| Nov 25, 2025 | 1,310.00 | 1,339.00 | 1,310.00 | 1,329.00 | 1,329.00 | 0.99% | 6,400 |
| Nov 21, 2025 | 1,308.00 | 1,323.00 | 1,306.00 | 1,316.00 | 1,316.00 | 0.46% | 5,800 |
| Nov 20, 2025 | 1,326.00 | 1,326.00 | 1,306.00 | 1,310.00 | 1,310.00 | - | 9,000 |
| Nov 19, 2025 | 1,316.00 | 1,316.00 | 1,303.00 | 1,310.00 | 1,310.00 | -0.38% | 5,400 |
| Nov 18, 2025 | 1,333.00 | 1,345.00 | 1,315.00 | 1,315.00 | 1,315.00 | -1.28% | 8,400 |
| Nov 17, 2025 | 1,353.00 | 1,353.00 | 1,330.00 | 1,332.00 | 1,332.00 | -1.55% | 7,200 |
| Nov 14, 2025 | 1,329.00 | 1,353.00 | 1,322.00 | 1,353.00 | 1,353.00 | 1.73% | 7,800 |
| Nov 13, 2025 | 1,322.00 | 1,337.00 | 1,322.00 | 1,330.00 | 1,330.00 | 0.76% | 7,500 |
| Nov 12, 2025 | 1,316.00 | 1,333.00 | 1,316.00 | 1,320.00 | 1,320.00 | 0.38% | 2,300 |
| Nov 11, 2025 | 1,338.00 | 1,338.00 | 1,315.00 | 1,315.00 | 1,315.00 | -1.28% | 4,600 |
| Nov 10, 2025 | 1,330.00 | 1,339.00 | 1,330.00 | 1,332.00 | 1,332.00 | 0.23% | 4,100 |