Want to see JP:4262 full AI Analyst Report?
NIFTY Lifestyle Co.,Ltd. (4262) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,308.00 | 1,340.00 | 1,302.00 | 1,330.00 | 1,330.00 | -0.08% | 13,000 | 3.33 |
| Oct 29, 2026 | 1,331.00 | 1,347.00 | 1,310.00 | 1,331.00 | 1,331.00 | -2.06% | 18,600 | 4.93 |
| Oct 28, 2026 | 1,365.00 | 1,368.00 | 1,352.00 | 1,359.00 | 1,359.00 | -0.59% | 5,500 | 1.45 |
| Oct 27, 2026 | 1,369.00 | 1,369.00 | 1,360.00 | 1,367.00 | 1,367.00 | +0.22% | 4,800 | 1.11 |
| Oct 26, 2026 | 1,360.00 | 1,364.00 | 1,350.00 | 1,364.00 | 1,364.00 | +1.04% | 3,400 | 0.77 |
| Oct 23, 2026 | 1,360.00 | 1,360.00 | 1,343.00 | 1,350.00 | 1,350.00 | +0.00% | 3,000 | 0.68 |
| Oct 22, 2026 | 1,364.00 | 1,364.00 | 1,347.00 | 1,350.00 | 1,350.00 | -0.59% | 5,100 | 1.15 |
| Oct 21, 2026 | 1,368.00 | 1,369.00 | 1,350.00 | 1,358.00 | 1,358.00 | -0.15% | 7,600 | 1.74 |
| Oct 20, 2026 | 1,381.00 | 1,381.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.73% | 6,300 | 1.47 |
| Oct 19, 2026 | 1,384.00 | 1,384.00 | 1,367.00 | 1,370.00 | 1,370.00 | +0.22% | 4,500 | 1.05 |
| Oct 16, 2026 | 1,376.00 | 1,378.00 | 1,367.00 | 1,367.00 | 1,367.00 | -0.36% | 4,000 | 0.92 |
| Oct 15, 2026 | 1,371.00 | 1,377.00 | 1,370.00 | 1,372.00 | 1,372.00 | -0.44% | 2,100 | 0.49 |
| Oct 14, 2026 | 1,383.00 | 1,383.00 | 1,370.00 | 1,378.00 | 1,378.00 | +0.58% | 1,900 | 0.42 |
| Oct 13, 2026 | 1,362.00 | 1,370.00 | 1,362.00 | 1,370.00 | 1,370.00 | +0.66% | 1,500 | 0.33 |
| Oct 12, 2026 | 1,361.00 | 1,381.00 | 1,360.00 | 1,361.00 | 1,361.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,360.00 | 1,381.00 | 1,360.00 | 1,361.00 | 1,361.00 | -0.87% | 6,500 | 1.40 |
| Oct 08, 2026 | 1,380.00 | 1,383.00 | 1,370.00 | 1,373.00 | 1,373.00 | -0.79% | 3,700 | 0.80 |
| Oct 07, 2026 | 1,380.00 | 1,386.00 | 1,380.00 | 1,384.00 | 1,384.00 | +0.29% | 2,500 | 0.54 |
| Oct 06, 2026 | 1,380.00 | 1,390.00 | 1,380.00 | 1,380.00 | 1,380.00 | +0.00% | 2,300 | 0.48 |
| Oct 05, 2026 | 1,387.00 | 1,387.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.50% | 2,800 | 0.58 |
| Oct 02, 2026 | 1,396.00 | 1,396.00 | 1,386.00 | 1,387.00 | 1,387.00 | -0.57% | 2,800 | 0.58 |
| Oct 01, 2026 | 1,391.00 | 1,403.00 | 1,391.00 | 1,395.00 | 1,395.00 | +0.36% | 500 | 0.10 |
| Sep 30, 2026 | 1,401.00 | 1,403.00 | 1,390.00 | 1,390.00 | 1,390.00 | -0.71% | 4,100 | 0.83 |
| Sep 29, 2026 | 1,392.00 | 1,440.00 | 1,386.00 | 1,400.00 | 1,400.00 | +2.19% | 4,900 | 0.99 |
| Sep 28, 2026 | 1,391.00 | 1,408.00 | 1,391.00 | 1,402.00 | 1,370.00 | +0.86% | 4,500 | 0.90 |
| Sep 25, 2026 | 1,405.00 | 1,409.00 | 1,390.00 | 1,390.00 | 1,358.27 | -0.71% | 8,800 | 1.78 |
| Sep 24, 2026 | 1,392.00 | 1,401.00 | 1,392.00 | 1,400.00 | 1,368.05 | +0.57% | 5,200 | 1.01 |
| Sep 23, 2026 | 1,392.00 | 1,393.00 | 1,385.00 | 1,392.00 | 1,360.23 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,392.00 | 1,393.00 | 1,385.00 | 1,392.00 | 1,360.23 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,392.00 | 1,393.00 | 1,385.00 | 1,392.00 | 1,360.23 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,388.00 | 1,393.00 | 1,385.00 | 1,392.00 | 1,360.23 | +0.07% | 2,100 | 0.29 |
| Sep 17, 2026 | 1,391.00 | 1,395.00 | 1,389.00 | 1,391.00 | 1,359.25 | -0.14% | 3,200 | 0.40 |
| Sep 16, 2026 | 1,390.00 | 1,393.00 | 1,390.00 | 1,393.00 | 1,361.21 | +0.00% | 3,100 | 0.39 |
| Sep 15, 2026 | 1,393.00 | 1,395.00 | 1,391.00 | 1,393.00 | 1,361.21 | +0.29% | 3,100 | 0.39 |
| Sep 14, 2026 | 1,395.00 | 1,395.00 | 1,386.00 | 1,389.00 | 1,357.30 | +0.36% | 2,000 | 0.25 |
| Sep 11, 2026 | 1,383.00 | 1,384.00 | 1,381.00 | 1,384.00 | 1,352.41 | -0.14% | 2,600 | 0.32 |
| Sep 10, 2026 | 1,390.00 | 1,390.00 | 1,382.00 | 1,386.00 | 1,354.37 | +0.00% | 4,000 | 0.46 |
| Sep 09, 2026 | 1,394.00 | 1,394.00 | 1,386.00 | 1,386.00 | 1,354.37 | -0.36% | 2,200 | 0.25 |
| Sep 08, 2026 | 1,387.00 | 1,397.00 | 1,387.00 | 1,391.00 | 1,359.25 | +0.07% | 1,500 | 0.17 |
| Sep 07, 2026 | 1,387.00 | 1,399.00 | 1,387.00 | 1,390.00 | 1,358.27 | +0.22% | 2,700 | 0.30 |
| Sep 04, 2026 | 1,398.00 | 1,399.00 | 1,387.00 | 1,387.00 | 1,355.34 | +0.14% | 2,100 | 0.23 |
| Sep 03, 2026 | 1,396.00 | 1,399.00 | 1,382.00 | 1,385.00 | 1,353.39 | -0.72% | 4,400 | 0.49 |
| Sep 02, 2026 | 1,409.00 | 1,409.00 | 1,394.00 | 1,395.00 | 1,363.16 | -1.13% | 4,400 | 0.49 |
| Sep 01, 2026 | 1,408.00 | 1,411.00 | 1,396.00 | 1,411.00 | 1,378.79 | +0.79% | 4,000 | 0.44 |
| Aug 31, 2026 | 1,403.00 | 1,417.00 | 1,400.00 | 1,400.00 | 1,368.05 | -0.14% | 5,400 | 0.59 |
| Aug 28, 2026 | 1,383.00 | 1,402.00 | 1,383.00 | 1,402.00 | 1,370.00 | +1.37% | 8,600 | 0.91 |
| Aug 27, 2026 | 1,385.00 | 1,390.00 | 1,380.00 | 1,383.00 | 1,351.43 | -0.14% | 5,500 | 0.56 |
| Aug 26, 2026 | 1,375.00 | 1,385.00 | 1,375.00 | 1,385.00 | 1,353.39 | +0.51% | 5,500 | 0.53 |
| Aug 25, 2026 | 1,380.00 | 1,380.00 | 1,372.00 | 1,378.00 | 1,346.55 | +0.66% | 2,200 | 0.20 |
| Aug 24, 2026 | 1,381.00 | 1,381.00 | 1,368.00 | 1,369.00 | 1,337.75 | -0.29% | 4,400 | 0.40 |