NIFTY Lifestyle Co., Ltd. (TYO:4262)
Japan · Delayed Price · Currency is JPY 1,376.00
-14.00 (-1.01%)
May 29, 2026, 3:30 PM JST
NIFTY Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,391.00 | 1,399.00 | 1,375.00 | 1,376.00 | 1,376.00 | -1.01% | 37,500 |
| May 28, 2026 | 1,400.00 | 1,400.00 | 1,387.00 | 1,390.00 | 1,390.00 | -0.86% | 41,000 |
| May 27, 2026 | 1,432.00 | 1,432.00 | 1,390.00 | 1,402.00 | 1,402.00 | -0.64% | 16,100 |
| May 26, 2026 | 1,434.00 | 1,434.00 | 1,408.00 | 1,411.00 | 1,411.00 | -0.35% | 36,400 |
| May 25, 2026 | 1,428.00 | 1,428.00 | 1,411.00 | 1,416.00 | 1,416.00 | 0.43% | 24,000 |
| May 22, 2026 | 1,410.00 | 1,415.00 | 1,409.00 | 1,410.00 | 1,410.00 | 0.14% | 2,600 |
| May 21, 2026 | 1,404.00 | 1,412.00 | 1,404.00 | 1,408.00 | 1,408.00 | 0.50% | 3,700 |
| May 20, 2026 | 1,430.00 | 1,430.00 | 1,394.00 | 1,401.00 | 1,401.00 | -1.48% | 8,500 |
| May 19, 2026 | 1,423.00 | 1,427.00 | 1,415.00 | 1,422.00 | 1,422.00 | - | 3,800 |
| May 18, 2026 | 1,430.00 | 1,436.00 | 1,422.00 | 1,422.00 | 1,422.00 | - | 2,700 |
| May 15, 2026 | 1,425.00 | 1,425.00 | 1,406.00 | 1,422.00 | 1,422.00 | -0.21% | 4,100 |
| May 14, 2026 | 1,446.00 | 1,446.00 | 1,425.00 | 1,425.00 | 1,425.00 | -1.45% | 3,900 |
| May 13, 2026 | 1,431.00 | 1,447.00 | 1,430.00 | 1,446.00 | 1,446.00 | 1.05% | 5,300 |
| May 12, 2026 | 1,440.00 | 1,450.00 | 1,430.00 | 1,431.00 | 1,431.00 | -0.63% | 4,000 |
| May 11, 2026 | 1,468.00 | 1,469.00 | 1,437.00 | 1,440.00 | 1,440.00 | -1.03% | 10,800 |
| May 8, 2026 | 1,423.00 | 1,459.00 | 1,423.00 | 1,455.00 | 1,455.00 | 2.32% | 20,000 |
| May 7, 2026 | 1,420.00 | 1,440.00 | 1,419.00 | 1,422.00 | 1,422.00 | 2.30% | 19,900 |
| May 1, 2026 | 1,412.00 | 1,412.00 | 1,390.00 | 1,390.00 | 1,390.00 | -1.14% | 4,200 |
| Apr 30, 2026 | 1,406.00 | 1,415.00 | 1,399.00 | 1,406.00 | 1,406.00 | - | 25,800 |
| Apr 28, 2026 | 1,390.00 | 1,406.00 | 1,390.00 | 1,406.00 | 1,406.00 | 0.79% | 3,700 |
| Apr 27, 2026 | 1,410.00 | 1,410.00 | 1,395.00 | 1,395.00 | 1,395.00 | -0.50% | 8,300 |
| Apr 24, 2026 | 1,415.00 | 1,415.00 | 1,399.00 | 1,402.00 | 1,402.00 | 0.43% | 7,100 |
| Apr 23, 2026 | 1,396.00 | 1,403.00 | 1,390.00 | 1,396.00 | 1,396.00 | 0.22% | 4,400 |
| Apr 22, 2026 | 1,393.00 | 1,398.00 | 1,386.00 | 1,393.00 | 1,393.00 | -0.14% | 2,700 |
| Apr 21, 2026 | 1,392.00 | 1,396.00 | 1,390.00 | 1,395.00 | 1,395.00 | 0.22% | 1,700 |
| Apr 20, 2026 | 1,397.00 | 1,404.00 | 1,392.00 | 1,392.00 | 1,392.00 | -0.36% | 4,600 |
| Apr 17, 2026 | 1,392.00 | 1,402.00 | 1,388.00 | 1,397.00 | 1,397.00 | 0.50% | 3,800 |
| Apr 16, 2026 | 1,391.00 | 1,391.00 | 1,381.00 | 1,390.00 | 1,390.00 | 0.80% | 2,400 |
| Apr 15, 2026 | 1,380.00 | 1,390.00 | 1,375.00 | 1,379.00 | 1,379.00 | - | 3,100 |
| Apr 14, 2026 | 1,394.00 | 1,394.00 | 1,374.00 | 1,379.00 | 1,379.00 | -0.29% | 1,900 |
| Apr 13, 2026 | 1,383.00 | 1,395.00 | 1,372.00 | 1,383.00 | 1,383.00 | - | 3,200 |
| Apr 10, 2026 | 1,398.00 | 1,406.00 | 1,383.00 | 1,383.00 | 1,383.00 | -1.07% | 3,300 |
| Apr 9, 2026 | 1,421.00 | 1,421.00 | 1,398.00 | 1,398.00 | 1,398.00 | -0.57% | 7,600 |
| Apr 8, 2026 | 1,427.00 | 1,427.00 | 1,403.00 | 1,406.00 | 1,406.00 | -1.61% | 4,100 |
| Apr 7, 2026 | 1,424.00 | 1,429.00 | 1,406.00 | 1,429.00 | 1,429.00 | 0.56% | 5,700 |
| Apr 6, 2026 | 1,406.00 | 1,421.00 | 1,400.00 | 1,421.00 | 1,421.00 | 1.07% | 4,700 |
| Apr 3, 2026 | 1,385.00 | 1,411.00 | 1,385.00 | 1,406.00 | 1,406.00 | 1.59% | 7,100 |
| Apr 2, 2026 | 1,399.00 | 1,399.00 | 1,363.00 | 1,384.00 | 1,384.00 | -1.07% | 14,200 |
| Apr 1, 2026 | 1,382.00 | 1,399.00 | 1,362.00 | 1,399.00 | 1,399.00 | 3.48% | 12,200 |
| Mar 31, 2026 | 1,362.00 | 1,375.00 | 1,351.00 | 1,352.00 | 1,352.00 | -0.73% | 7,100 |
| Mar 30, 2026 | 1,352.00 | 1,376.00 | 1,346.00 | 1,362.00 | 1,362.00 | -2.23% | 23,000 |
| Mar 27, 2026 | 1,450.00 | 1,470.00 | 1,425.00 | 1,425.00 | 1,393.00 | -1.59% | 56,000 |
| Mar 26, 2026 | 1,439.00 | 1,448.00 | 1,423.00 | 1,448.00 | 1,415.48 | 1.83% | 15,100 |
| Mar 25, 2026 | 1,449.00 | 1,449.00 | 1,416.00 | 1,422.00 | 1,390.07 | -0.56% | 21,700 |
| Mar 24, 2026 | 1,439.00 | 1,439.00 | 1,416.00 | 1,430.00 | 1,397.89 | 0.63% | 12,700 |
| Mar 23, 2026 | 1,410.00 | 1,423.00 | 1,401.00 | 1,421.00 | 1,389.09 | -0.28% | 17,500 |
| Mar 19, 2026 | 1,424.00 | 1,430.00 | 1,411.00 | 1,425.00 | 1,393.00 | 0.35% | 15,300 |
| Mar 18, 2026 | 1,475.00 | 1,478.00 | 1,420.00 | 1,420.00 | 1,388.11 | -3.01% | 52,700 |
| Mar 17, 2026 | 1,467.00 | 1,476.00 | 1,449.00 | 1,464.00 | 1,431.12 | 1.67% | 6,900 |
| Mar 16, 2026 | 1,489.00 | 1,489.00 | 1,431.00 | 1,440.00 | 1,407.66 | -1.30% | 15,600 |