NIFTY Lifestyle Co., Ltd. (TYO:4262)
Japan · Delayed Price · Currency is JPY 1,304.00
-46.00 (-3.41%)
Jun 22, 2026, 3:17 PM JST
NIFTY Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,346.00 | 1,355.00 | 1,346.00 | 1,350.00 | 1,350.00 | - | 5,100 |
| Jun 18, 2026 | 1,346.00 | 1,357.00 | 1,344.00 | 1,350.00 | 1,350.00 | 0.45% | 3,300 |
| Jun 17, 2026 | 1,339.00 | 1,355.00 | 1,336.00 | 1,344.00 | 1,344.00 | 0.37% | 6,600 |
| Jun 16, 2026 | 1,322.00 | 1,342.00 | 1,320.00 | 1,339.00 | 1,339.00 | 1.59% | 12,400 |
| Jun 15, 2026 | 1,351.00 | 1,355.00 | 1,310.00 | 1,318.00 | 1,318.00 | -1.93% | 37,700 |
| Jun 12, 2026 | 1,380.00 | 1,389.00 | 1,344.00 | 1,344.00 | 1,344.00 | -1.97% | 9,200 |
| Jun 11, 2026 | 1,375.00 | 1,389.00 | 1,367.00 | 1,371.00 | 1,371.00 | -0.22% | 2,500 |
| Jun 10, 2026 | 1,361.00 | 1,378.00 | 1,361.00 | 1,374.00 | 1,374.00 | 0.88% | 3,200 |
| Jun 9, 2026 | 1,370.00 | 1,386.00 | 1,362.00 | 1,362.00 | 1,362.00 | -0.58% | 6,000 |
| Jun 8, 2026 | 1,376.00 | 1,381.00 | 1,365.00 | 1,370.00 | 1,370.00 | -0.29% | 4,000 |
| Jun 5, 2026 | 1,355.00 | 1,388.00 | 1,355.00 | 1,374.00 | 1,374.00 | 1.18% | 5,200 |
| Jun 4, 2026 | 1,348.00 | 1,363.00 | 1,343.00 | 1,358.00 | 1,358.00 | 0.74% | 7,400 |
| Jun 3, 2026 | 1,337.00 | 1,357.00 | 1,334.00 | 1,348.00 | 1,348.00 | 0.82% | 10,200 |
| Jun 2, 2026 | 1,362.00 | 1,362.00 | 1,329.00 | 1,337.00 | 1,337.00 | -1.84% | 28,200 |
| Jun 1, 2026 | 1,376.00 | 1,388.00 | 1,351.00 | 1,362.00 | 1,362.00 | -1.02% | 32,000 |
| 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 |