NIFTY Lifestyle Co., Ltd. (TYO:4262)
Japan
· Delayed Price · Currency is JPY 1,458.00
-1.00 (-0.07%)
Mar 10, 2026, 3:30 PM JST
NIFTY Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,466.00 | 1,466.00 | 1,465.00 | 1,465.00 | - | 0.41% | 1,500 |
| Mar 9, 2026 | 1,453.00 | 1,477.00 | 1,450.00 | 1,459.00 | 1,459.00 | -0.75% | 10,700 |
| Mar 6, 2026 | 1,456.00 | 1,482.00 | 1,456.00 | 1,470.00 | 1,470.00 | 0.48% | 6,400 |
| Mar 5, 2026 | 1,460.00 | 1,479.00 | 1,455.00 | 1,463.00 | 1,463.00 | 1.18% | 10,200 |
| Mar 4, 2026 | 1,446.00 | 1,450.00 | 1,429.00 | 1,446.00 | 1,446.00 | -0.96% | 15,700 |
| Mar 3, 2026 | 1,459.00 | 1,480.00 | 1,456.00 | 1,460.00 | 1,460.00 | 0.21% | 15,200 |
| Mar 2, 2026 | 1,462.00 | 1,463.00 | 1,456.00 | 1,457.00 | 1,457.00 | -0.34% | 5,700 |
| Feb 27, 2026 | 1,464.00 | 1,465.00 | 1,459.00 | 1,462.00 | 1,462.00 | - | 4,000 |
| Feb 26, 2026 | 1,461.00 | 1,465.00 | 1,456.00 | 1,462.00 | 1,462.00 | 0.62% | 4,200 |
| Feb 25, 2026 | 1,459.00 | 1,459.00 | 1,447.00 | 1,453.00 | 1,453.00 | -0.41% | 4,200 |
| Feb 24, 2026 | 1,463.00 | 1,463.00 | 1,450.00 | 1,459.00 | 1,459.00 | 0.07% | 8,500 |
| Feb 20, 2026 | 1,458.00 | 1,462.00 | 1,451.00 | 1,458.00 | 1,458.00 | 0.48% | 5,600 |
| Feb 19, 2026 | 1,449.00 | 1,460.00 | 1,448.00 | 1,451.00 | 1,451.00 | 0.21% | 9,300 |
| Feb 18, 2026 | 1,450.00 | 1,451.00 | 1,445.00 | 1,448.00 | 1,448.00 | - | 5,400 |
| Feb 17, 2026 | 1,445.00 | 1,451.00 | 1,444.00 | 1,448.00 | 1,448.00 | 0.28% | 3,100 |
| Feb 16, 2026 | 1,456.00 | 1,459.00 | 1,444.00 | 1,444.00 | 1,444.00 | -0.82% | 9,700 |
| Feb 13, 2026 | 1,454.00 | 1,456.00 | 1,446.00 | 1,456.00 | 1,456.00 | -0.21% | 5,700 |
| Feb 12, 2026 | 1,458.00 | 1,460.00 | 1,448.00 | 1,459.00 | 1,459.00 | 0.90% | 2,900 |
| Feb 10, 2026 | 1,449.00 | 1,450.00 | 1,444.00 | 1,446.00 | 1,446.00 | -0.21% | 5,000 |
| Feb 9, 2026 | 1,444.00 | 1,458.00 | 1,444.00 | 1,449.00 | 1,449.00 | 0.35% | 6,600 |
| Feb 6, 2026 | 1,450.00 | 1,450.00 | 1,439.00 | 1,444.00 | 1,444.00 | -0.28% | 8,900 |
| Feb 5, 2026 | 1,448.00 | 1,449.00 | 1,444.00 | 1,448.00 | 1,448.00 | 0.28% | 5,000 |
| Feb 4, 2026 | 1,451.00 | 1,451.00 | 1,440.00 | 1,444.00 | 1,444.00 | -0.28% | 5,800 |
| Feb 3, 2026 | 1,463.00 | 1,465.00 | 1,444.00 | 1,448.00 | 1,448.00 | -0.96% | 10,600 |
| Feb 2, 2026 | 1,450.00 | 1,478.00 | 1,444.00 | 1,462.00 | 1,462.00 | 1.95% | 19,200 |
| Jan 30, 2026 | 1,421.00 | 1,445.00 | 1,420.00 | 1,434.00 | 1,434.00 | 1.41% | 27,200 |
| Jan 29, 2026 | 1,416.00 | 1,416.00 | 1,397.00 | 1,414.00 | 1,414.00 | 1.95% | 25,300 |
| Jan 28, 2026 | 1,411.00 | 1,411.00 | 1,387.00 | 1,387.00 | 1,387.00 | -0.50% | 9,200 |
| Jan 27, 2026 | 1,399.00 | 1,410.00 | 1,390.00 | 1,394.00 | 1,394.00 | 0.22% | 7,800 |
| Jan 26, 2026 | 1,394.00 | 1,394.00 | 1,390.00 | 1,391.00 | 1,391.00 | -0.22% | 4,600 |
| 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 |
| Nov 7, 2025 | 1,341.00 | 1,341.00 | 1,329.00 | 1,329.00 | 1,329.00 | -2.21% | 4,900 |
| Nov 6, 2025 | 1,324.00 | 1,359.00 | 1,320.00 | 1,359.00 | 1,359.00 | 3.19% | 5,400 |
| Nov 5, 2025 | 1,320.00 | 1,320.00 | 1,288.00 | 1,317.00 | 1,317.00 | -0.68% | 20,500 |
| Nov 4, 2025 | 1,350.00 | 1,352.00 | 1,320.00 | 1,326.00 | 1,326.00 | -1.27% | 10,700 |
| Oct 31, 2025 | 1,354.00 | 1,367.00 | 1,342.00 | 1,343.00 | 1,343.00 | -1.25% | 13,500 |
| Oct 30, 2025 | 1,403.00 | 1,420.00 | 1,351.00 | 1,360.00 | 1,360.00 | -1.95% | 34,000 |
| Oct 29, 2025 | 1,421.00 | 1,423.00 | 1,381.00 | 1,387.00 | 1,387.00 | -2.39% | 9,600 |
| Oct 28, 2025 | 1,432.00 | 1,441.00 | 1,421.00 | 1,421.00 | 1,421.00 | -1.04% | 8,200 |
| Oct 27, 2025 | 1,434.00 | 1,441.00 | 1,431.00 | 1,436.00 | 1,436.00 | 0.42% | 6,700 |
| Oct 24, 2025 | 1,408.00 | 1,430.00 | 1,408.00 | 1,430.00 | 1,430.00 | 2.07% | 4,600 |
| Oct 23, 2025 | 1,416.00 | 1,418.00 | 1,400.00 | 1,401.00 | 1,401.00 | -2.71% | 5,800 |
| Oct 22, 2025 | 1,401.00 | 1,440.00 | 1,398.00 | 1,440.00 | 1,440.00 | 3.15% | 11,100 |
| Oct 21, 2025 | 1,401.00 | 1,418.00 | 1,387.00 | 1,396.00 | 1,396.00 | - | 7,000 |
| Oct 20, 2025 | 1,399.00 | 1,399.00 | 1,388.00 | 1,396.00 | 1,396.00 | 0.79% | 2,900 |
| Oct 17, 2025 | 1,390.00 | 1,390.00 | 1,378.00 | 1,385.00 | 1,385.00 | -0.36% | 3,500 |
| Oct 16, 2025 | 1,379.00 | 1,400.00 | 1,379.00 | 1,390.00 | 1,390.00 | 0.80% | 3,000 |
| Oct 15, 2025 | 1,363.00 | 1,379.00 | 1,362.00 | 1,379.00 | 1,379.00 | 2.07% | 4,500 |
| Oct 14, 2025 | 1,371.00 | 1,376.00 | 1,350.00 | 1,351.00 | 1,351.00 | -2.45% | 13,400 |
| Oct 10, 2025 | 1,386.00 | 1,400.00 | 1,370.00 | 1,385.00 | 1,385.00 | -1.28% | 7,100 |
| Oct 9, 2025 | 1,402.00 | 1,408.00 | 1,370.00 | 1,403.00 | 1,403.00 | 0.29% | 4,200 |