NIFTY Lifestyle Co., Ltd. (TYO:4262)
Japan · Delayed Price · Currency is JPY 1,330.00
+1.00 (0.08%)
Aug 6, 2026, 1:15 PM JST
NIFTY Lifestyle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1,334.00 | 1,334.00 | 1,326.00 | 1,326.00 | - | -0.23% | 1,100 |
| Aug 5, 2026 | 1,338.00 | 1,338.00 | 1,322.00 | 1,329.00 | 1,329.00 | 0.61% | 3,600 |
| Aug 4, 2026 | 1,331.00 | 1,331.00 | 1,321.00 | 1,321.00 | 1,321.00 | 0.08% | 5,300 |
| Aug 3, 2026 | 1,321.00 | 1,328.00 | 1,317.00 | 1,320.00 | 1,320.00 | - | 9,800 |
| Jul 31, 2026 | 1,314.00 | 1,332.00 | 1,314.00 | 1,320.00 | 1,320.00 | -0.38% | 7,000 |
| Jul 30, 2026 | 1,342.00 | 1,343.00 | 1,306.00 | 1,325.00 | 1,325.00 | -3.28% | 39,000 |
| Jul 29, 2026 | 1,362.00 | 1,370.00 | 1,355.00 | 1,370.00 | 1,370.00 | 0.59% | 7,100 |
| Jul 28, 2026 | 1,363.00 | 1,363.00 | 1,357.00 | 1,362.00 | 1,362.00 | 0.15% | 4,100 |
| Jul 27, 2026 | 1,350.00 | 1,363.00 | 1,349.00 | 1,360.00 | 1,360.00 | 0.89% | 6,900 |
| Jul 24, 2026 | 1,349.00 | 1,349.00 | 1,344.00 | 1,348.00 | 1,348.00 | 0.15% | 2,200 |
| Jul 23, 2026 | 1,347.00 | 1,347.00 | 1,342.00 | 1,346.00 | 1,346.00 | - | 2,400 |
| Jul 22, 2026 | 1,350.00 | 1,350.00 | 1,344.00 | 1,346.00 | 1,346.00 | 0.30% | 3,400 |
| Jul 21, 2026 | 1,326.00 | 1,343.00 | 1,326.00 | 1,342.00 | 1,342.00 | 1.21% | 7,300 |
| Jul 17, 2026 | 1,351.00 | 1,360.00 | 1,325.00 | 1,326.00 | 1,326.00 | -1.70% | 15,300 |
| Jul 16, 2026 | 1,340.00 | 1,350.00 | 1,340.00 | 1,349.00 | 1,349.00 | 0.97% | 5,200 |
| Jul 15, 2026 | 1,337.00 | 1,346.00 | 1,332.00 | 1,336.00 | 1,336.00 | -0.07% | 8,300 |
| Jul 14, 2026 | 1,326.00 | 1,339.00 | 1,326.00 | 1,337.00 | 1,337.00 | 0.83% | 3,700 |
| Jul 13, 2026 | 1,319.00 | 1,330.00 | 1,319.00 | 1,326.00 | 1,326.00 | 0.61% | 2,300 |
| Jul 10, 2026 | 1,320.00 | 1,329.00 | 1,318.00 | 1,318.00 | 1,318.00 | 0.15% | 3,800 |
| Jul 9, 2026 | 1,335.00 | 1,335.00 | 1,314.00 | 1,316.00 | 1,316.00 | -0.98% | 10,600 |
| Jul 8, 2026 | 1,335.00 | 1,337.00 | 1,329.00 | 1,329.00 | 1,329.00 | -0.23% | 5,600 |
| Jul 7, 2026 | 1,330.00 | 1,334.00 | 1,330.00 | 1,332.00 | 1,332.00 | 0.23% | 5,000 |
| Jul 6, 2026 | 1,329.00 | 1,329.00 | 1,325.00 | 1,329.00 | 1,329.00 | 0.53% | 3,600 |
| Jul 3, 2026 | 1,328.00 | 1,329.00 | 1,322.00 | 1,322.00 | 1,322.00 | - | 4,800 |
| Jul 2, 2026 | 1,318.00 | 1,326.00 | 1,315.00 | 1,322.00 | 1,322.00 | 0.30% | 8,000 |
| Jul 1, 2026 | 1,300.00 | 1,318.00 | 1,300.00 | 1,318.00 | 1,318.00 | 0.69% | 5,700 |
| Jun 30, 2026 | 1,304.00 | 1,314.00 | 1,301.00 | 1,309.00 | 1,309.00 | 0.46% | 6,200 |
| Jun 29, 2026 | 1,286.00 | 1,308.00 | 1,284.00 | 1,303.00 | 1,303.00 | 2.52% | 16,600 |
| Jun 26, 2026 | 1,292.00 | 1,292.00 | 1,255.00 | 1,271.00 | 1,271.00 | -0.94% | 50,500 |
| Jun 25, 2026 | 1,323.00 | 1,330.00 | 1,275.00 | 1,283.00 | 1,283.00 | -3.02% | 62,500 |
| Jun 24, 2026 | 1,320.00 | 1,330.00 | 1,318.00 | 1,323.00 | 1,323.00 | 0.23% | 5,700 |
| Jun 23, 2026 | 1,308.00 | 1,321.00 | 1,308.00 | 1,320.00 | 1,320.00 | 1.15% | 11,600 |
| Jun 22, 2026 | 1,350.00 | 1,350.00 | 1,288.00 | 1,305.00 | 1,305.00 | -3.33% | 53,300 |
| 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 |