NIFTY Lifestyle Co., Ltd. (TYO:4262)
Japan · Delayed Price · Currency is JPY 1,402.00
+12.00 (0.86%)
Sep 28, 2026, 3:19 PM JST
NIFTY Lifestyle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,391.00 | 1,408.00 | 1,391.00 | 1,402.00 | 1,370.00 | 0.86% | 4,500 |
| Sep 25, 2026 | 1,405.00 | 1,409.00 | 1,390.00 | 1,390.00 | 1,358.27 | -0.71% | 8,800 |
| Sep 24, 2026 | 1,392.00 | 1,401.00 | 1,392.00 | 1,400.00 | 1,368.05 | 0.57% | 5,200 |
| Sep 18, 2026 | 1,388.00 | 1,393.00 | 1,385.00 | 1,392.00 | 1,360.23 | 0.07% | 2,100 |
| Sep 17, 2026 | 1,391.00 | 1,395.00 | 1,389.00 | 1,391.00 | 1,359.25 | -0.14% | 3,200 |
| Sep 16, 2026 | 1,390.00 | 1,393.00 | 1,390.00 | 1,393.00 | 1,361.21 | - | 3,100 |
| Sep 15, 2026 | 1,393.00 | 1,395.00 | 1,391.00 | 1,393.00 | 1,361.21 | 0.29% | 3,100 |
| Sep 14, 2026 | 1,395.00 | 1,395.00 | 1,386.00 | 1,389.00 | 1,357.30 | 0.36% | 2,000 |
| Sep 11, 2026 | 1,383.00 | 1,384.00 | 1,381.00 | 1,384.00 | 1,352.41 | -0.14% | 2,600 |
| Sep 10, 2026 | 1,390.00 | 1,390.00 | 1,382.00 | 1,386.00 | 1,354.37 | - | 4,000 |
| Sep 9, 2026 | 1,394.00 | 1,394.00 | 1,386.00 | 1,386.00 | 1,354.37 | -0.36% | 2,200 |
| Sep 8, 2026 | 1,387.00 | 1,397.00 | 1,387.00 | 1,391.00 | 1,359.25 | 0.07% | 1,500 |
| Sep 7, 2026 | 1,387.00 | 1,399.00 | 1,387.00 | 1,390.00 | 1,358.27 | 0.22% | 2,700 |
| Sep 4, 2026 | 1,398.00 | 1,399.00 | 1,387.00 | 1,387.00 | 1,355.34 | 0.14% | 2,100 |
| Sep 3, 2026 | 1,396.00 | 1,399.00 | 1,382.00 | 1,385.00 | 1,353.39 | -0.72% | 4,400 |
| Sep 2, 2026 | 1,409.00 | 1,409.00 | 1,394.00 | 1,395.00 | 1,363.16 | -1.13% | 4,400 |
| Sep 1, 2026 | 1,408.00 | 1,411.00 | 1,396.00 | 1,411.00 | 1,378.79 | 0.79% | 4,000 |
| Aug 31, 2026 | 1,403.00 | 1,417.00 | 1,400.00 | 1,400.00 | 1,368.05 | -0.14% | 5,400 |
| Aug 28, 2026 | 1,383.00 | 1,402.00 | 1,383.00 | 1,402.00 | 1,370.00 | 1.37% | 8,600 |
| Aug 27, 2026 | 1,385.00 | 1,390.00 | 1,380.00 | 1,383.00 | 1,351.43 | -0.14% | 5,500 |
| Aug 26, 2026 | 1,375.00 | 1,385.00 | 1,375.00 | 1,385.00 | 1,353.39 | 0.51% | 5,500 |
| Aug 25, 2026 | 1,380.00 | 1,380.00 | 1,372.00 | 1,378.00 | 1,346.55 | 0.66% | 2,200 |
| Aug 24, 2026 | 1,381.00 | 1,381.00 | 1,368.00 | 1,369.00 | 1,337.75 | -0.29% | 4,400 |
| Aug 21, 2026 | 1,370.00 | 1,376.00 | 1,370.00 | 1,373.00 | 1,341.66 | 0.44% | 4,700 |
| Aug 20, 2026 | 1,352.00 | 1,367.00 | 1,352.00 | 1,367.00 | 1,335.80 | 1.11% | 2,700 |
| Aug 19, 2026 | 1,375.00 | 1,375.00 | 1,352.00 | 1,352.00 | 1,321.14 | -1.24% | 6,900 |
| Aug 18, 2026 | 1,366.00 | 1,370.00 | 1,364.00 | 1,369.00 | 1,337.75 | 0.37% | 2,300 |
| Aug 17, 2026 | 1,370.00 | 1,370.00 | 1,364.00 | 1,364.00 | 1,332.87 | 0.07% | 5,100 |
| Aug 14, 2026 | 1,350.00 | 1,369.00 | 1,350.00 | 1,363.00 | 1,331.89 | 1.04% | 6,100 |
| Aug 13, 2026 | 1,349.00 | 1,349.00 | 1,342.00 | 1,349.00 | 1,318.21 | 0.67% | 3,100 |
| Aug 12, 2026 | 1,339.00 | 1,345.00 | 1,339.00 | 1,340.00 | 1,309.42 | 0.68% | 3,900 |
| Aug 10, 2026 | 1,339.00 | 1,339.00 | 1,330.00 | 1,331.00 | 1,300.62 | -0.15% | 5,800 |
| Aug 7, 2026 | 1,335.00 | 1,335.00 | 1,330.00 | 1,333.00 | 1,302.57 | -0.07% | 3,500 |
| Aug 6, 2026 | 1,334.00 | 1,334.00 | 1,326.00 | 1,334.00 | 1,303.55 | 0.38% | 3,400 |
| Aug 5, 2026 | 1,338.00 | 1,338.00 | 1,322.00 | 1,329.00 | 1,298.67 | 0.61% | 3,600 |
| Aug 4, 2026 | 1,331.00 | 1,331.00 | 1,321.00 | 1,321.00 | 1,290.85 | 0.08% | 5,300 |
| Aug 3, 2026 | 1,321.00 | 1,328.00 | 1,317.00 | 1,320.00 | 1,289.87 | - | 9,800 |
| Jul 31, 2026 | 1,314.00 | 1,332.00 | 1,314.00 | 1,320.00 | 1,289.87 | -0.38% | 7,000 |
| Jul 30, 2026 | 1,342.00 | 1,343.00 | 1,306.00 | 1,325.00 | 1,294.76 | -3.28% | 39,000 |
| Jul 29, 2026 | 1,362.00 | 1,370.00 | 1,355.00 | 1,370.00 | 1,338.73 | 0.59% | 7,100 |
| Jul 28, 2026 | 1,363.00 | 1,363.00 | 1,357.00 | 1,362.00 | 1,330.91 | 0.15% | 4,100 |
| Jul 27, 2026 | 1,350.00 | 1,363.00 | 1,349.00 | 1,360.00 | 1,328.96 | 0.89% | 6,900 |
| Jul 24, 2026 | 1,349.00 | 1,349.00 | 1,344.00 | 1,348.00 | 1,317.23 | 0.15% | 2,200 |
| Jul 23, 2026 | 1,347.00 | 1,347.00 | 1,342.00 | 1,346.00 | 1,315.28 | - | 2,400 |
| Jul 22, 2026 | 1,350.00 | 1,350.00 | 1,344.00 | 1,346.00 | 1,315.28 | 0.30% | 3,400 |
| Jul 21, 2026 | 1,326.00 | 1,343.00 | 1,326.00 | 1,342.00 | 1,311.37 | 1.21% | 7,300 |
| Jul 17, 2026 | 1,351.00 | 1,360.00 | 1,325.00 | 1,326.00 | 1,295.73 | -1.70% | 15,300 |
| Jul 16, 2026 | 1,340.00 | 1,350.00 | 1,340.00 | 1,349.00 | 1,318.21 | 0.97% | 5,200 |
| Jul 15, 2026 | 1,337.00 | 1,346.00 | 1,332.00 | 1,336.00 | 1,305.51 | -0.07% | 8,300 |
| Jul 14, 2026 | 1,326.00 | 1,339.00 | 1,326.00 | 1,337.00 | 1,306.48 | 0.83% | 3,700 |