NIFTY Lifestyle Co.,Ltd. 4262
TSE · Japan · Technologiedienstleistungen
¥1.387,00-8,00 (-0,57 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.387,00 | -0,57 % | ¥1.396,00 | ¥1.396,00 | ¥1.386,00 | 2,80K |
| 2026-10-01 | ¥1.395,00 | +0,36 % | ¥1.391,00 | ¥1.403,00 | ¥1.391,00 | 500 |
| 2026-09-30 | ¥1.390,00 | -0,71 % | ¥1.401,00 | ¥1.403,00 | ¥1.390,00 | 4,10K |
| 2026-09-29 | ¥1.400,00 | -0,14 % | ¥1.392,00 | ¥1.440,00 | ¥1.386,00 | 4,90K |
| 2026-09-28 | ¥1.402,00 | +0,86 % | ¥1.391,00 | ¥1.408,00 | ¥1.391,00 | 4,50K |
| 2026-09-25 | ¥1.390,00 | -0,71 % | ¥1.405,00 | ¥1.409,00 | ¥1.390,00 | 8,80K |
| 2026-09-24 | ¥1.400,00 | +0,57 % | ¥1.392,00 | ¥1.401,00 | ¥1.392,00 | 5,20K |
| 2026-09-18 | ¥1.392,00 | +0,07 % | ¥1.388,00 | ¥1.393,00 | ¥1.385,00 | 2,10K |
| 2026-09-17 | ¥1.391,00 | -0,14 % | ¥1.391,00 | ¥1.395,00 | ¥1.389,00 | 3,20K |
| 2026-09-16 | ¥1.393,00 | 0,00 % | ¥1.390,00 | ¥1.393,00 | ¥1.390,00 | 3,10K |
| 2026-09-15 | ¥1.393,00 | +0,29 % | ¥1.393,00 | ¥1.395,00 | ¥1.391,00 | 3,10K |
| 2026-09-14 | ¥1.389,00 | +0,36 % | ¥1.395,00 | ¥1.395,00 | ¥1.386,00 | 2,00K |
| 2026-09-11 | ¥1.384,00 | -0,14 % | ¥1.383,00 | ¥1.384,00 | ¥1.381,00 | 2,60K |
| 2026-09-10 | ¥1.386,00 | 0,00 % | ¥1.390,00 | ¥1.390,00 | ¥1.382,00 | 4,00K |
| 2026-09-09 | ¥1.386,00 | -0,36 % | ¥1.394,00 | ¥1.394,00 | ¥1.386,00 | 2,20K |
| 2026-09-08 | ¥1.391,00 | +0,07 % | ¥1.387,00 | ¥1.397,00 | ¥1.387,00 | 1,50K |
| 2026-09-07 | ¥1.390,00 | +0,22 % | ¥1.387,00 | ¥1.399,00 | ¥1.387,00 | 2,70K |
| 2026-09-04 | ¥1.387,00 | +0,14 % | ¥1.398,00 | ¥1.399,00 | ¥1.387,00 | 2,10K |
| 2026-09-03 | ¥1.385,00 | -0,72 % | ¥1.396,00 | ¥1.399,00 | ¥1.382,00 | 4,40K |
| 2026-09-02 | ¥1.395,00 | -1,13 % | ¥1.409,00 | ¥1.409,00 | ¥1.394,00 | 4,40K |
| 2026-09-01 | ¥1.411,00 | +0,79 % | ¥1.408,00 | ¥1.411,00 | ¥1.396,00 | 4,00K |
| 2026-08-31 | ¥1.400,00 | -0,14 % | ¥1.403,00 | ¥1.417,00 | ¥1.400,00 | 5,40K |
| 2026-08-28 | ¥1.402,00 | +1,37 % | ¥1.383,00 | ¥1.402,00 | ¥1.383,00 | 8,60K |
| 2026-08-27 | ¥1.383,00 | -0,14 % | ¥1.385,00 | ¥1.390,00 | ¥1.380,00 | 5,50K |
| 2026-08-26 | ¥1.385,00 | +0,51 % | ¥1.375,00 | ¥1.385,00 | ¥1.375,00 | 5,50K |
| 2026-08-25 | ¥1.378,00 | +0,66 % | ¥1.380,00 | ¥1.380,00 | ¥1.372,00 | 2,20K |
| 2026-08-24 | ¥1.369,00 | -0,29 % | ¥1.381,00 | ¥1.381,00 | ¥1.368,00 | 4,40K |
| 2026-08-21 | ¥1.373,00 | +0,44 % | ¥1.370,00 | ¥1.376,00 | ¥1.370,00 | 4,70K |
| 2026-08-20 | ¥1.367,00 | +1,11 % | ¥1.352,00 | ¥1.367,00 | ¥1.352,00 | 2,70K |
| 2026-08-19 | ¥1.352,00 | -1,24 % | ¥1.375,00 | ¥1.375,00 | ¥1.352,00 | 6,90K |
| 2026-08-18 | ¥1.369,00 | +0,37 % | ¥1.366,00 | ¥1.370,00 | ¥1.364,00 | 2,30K |
| 2026-08-17 | ¥1.364,00 | +0,07 % | ¥1.370,00 | ¥1.370,00 | ¥1.364,00 | 5,10K |
| 2026-08-14 | ¥1.363,00 | +1,04 % | ¥1.350,00 | ¥1.369,00 | ¥1.350,00 | 6,10K |
| 2026-08-13 | ¥1.349,00 | +0,67 % | ¥1.349,00 | ¥1.349,00 | ¥1.342,00 | 3,10K |
| 2026-08-12 | ¥1.340,00 | +0,68 % | ¥1.339,00 | ¥1.345,00 | ¥1.339,00 | 3,90K |
| 2026-08-10 | ¥1.331,00 | -0,15 % | ¥1.339,00 | ¥1.339,00 | ¥1.330,00 | 5,80K |
| 2026-08-07 | ¥1.333,00 | -0,07 % | ¥1.335,00 | ¥1.335,00 | ¥1.330,00 | 3,50K |
| 2026-08-06 | ¥1.334,00 | +0,38 % | ¥1.334,00 | ¥1.334,00 | ¥1.326,00 | 3,40K |
| 2026-08-05 | ¥1.329,00 | +0,61 % | ¥1.338,00 | ¥1.338,00 | ¥1.322,00 | 3,60K |
| 2026-08-04 | ¥1.321,00 | +0,08 % | ¥1.331,00 | ¥1.331,00 | ¥1.321,00 | 5,30K |
| 2026-08-03 | ¥1.320,00 | 0,00 % | ¥1.321,00 | ¥1.328,00 | ¥1.317,00 | 9,80K |
| 2026-07-31 | ¥1.320,00 | -0,38 % | ¥1.314,00 | ¥1.332,00 | ¥1.314,00 | 7,00K |
| 2026-07-30 | ¥1.325,00 | -3,28 % | ¥1.342,00 | ¥1.343,00 | ¥1.306,00 | 39,00K |
| 2026-07-29 | ¥1.370,00 | +0,59 % | ¥1.362,00 | ¥1.370,00 | ¥1.355,00 | 7,10K |
| 2026-07-28 | ¥1.362,00 | +0,15 % | ¥1.363,00 | ¥1.363,00 | ¥1.357,00 | 4,10K |
| 2026-07-27 | ¥1.360,00 | +0,89 % | ¥1.350,00 | ¥1.363,00 | ¥1.349,00 | 6,90K |
| 2026-07-24 | ¥1.348,00 | +0,15 % | ¥1.349,00 | ¥1.349,00 | ¥1.344,00 | 2,20K |
| 2026-07-23 | ¥1.346,00 | 0,00 % | ¥1.347,00 | ¥1.347,00 | ¥1.342,00 | 2,40K |
| 2026-07-22 | ¥1.346,00 | +0,30 % | ¥1.350,00 | ¥1.350,00 | ¥1.344,00 | 3,40K |
| 2026-07-21 | ¥1.342,00 | +1,21 % | ¥1.326,00 | ¥1.343,00 | ¥1.326,00 | 7,30K |
| 2026-07-17 | ¥1.326,00 | -1,70 % | ¥1.351,00 | ¥1.360,00 | ¥1.325,00 | 15,30K |
| 2026-07-16 | ¥1.349,00 | +0,97 % | ¥1.340,00 | ¥1.350,00 | ¥1.340,00 | 5,20K |
| 2026-07-15 | ¥1.336,00 | -0,07 % | ¥1.337,00 | ¥1.346,00 | ¥1.332,00 | 8,30K |
| 2026-07-14 | ¥1.337,00 | +0,83 % | ¥1.326,00 | ¥1.339,00 | ¥1.326,00 | 3,70K |
| 2026-07-13 | ¥1.326,00 | +0,61 % | ¥1.319,00 | ¥1.330,00 | ¥1.319,00 | 2,30K |
| 2026-07-10 | ¥1.318,00 | +0,15 % | ¥1.320,00 | ¥1.329,00 | ¥1.318,00 | 3,80K |
| 2026-07-09 | ¥1.316,00 | -0,98 % | ¥1.335,00 | ¥1.335,00 | ¥1.314,00 | 10,60K |
| 2026-07-08 | ¥1.329,00 | -0,23 % | ¥1.335,00 | ¥1.337,00 | ¥1.329,00 | 5,60K |
| 2026-07-07 | ¥1.332,00 | +0,23 % | ¥1.330,00 | ¥1.334,00 | ¥1.330,00 | 5,00K |
| 2026-07-06 | ¥1.329,00 | +0,53 % | ¥1.329,00 | ¥1.329,00 | ¥1.325,00 | 3,60K |
| 2026-07-03 | ¥1.322,00 | 0,00 % | ¥1.328,00 | ¥1.329,00 | ¥1.322,00 | 4,80K |
| 2026-07-02 | ¥1.322,00 | +0,30 % | ¥1.318,00 | ¥1.326,00 | ¥1.315,00 | 8,00K |
| 2026-07-01 | ¥1.318,00 | +0,69 % | ¥1.300,00 | ¥1.318,00 | ¥1.300,00 | 5,70K |
| 2026-06-30 | ¥1.309,00 | +0,46 % | ¥1.304,00 | ¥1.314,00 | ¥1.301,00 | 6,20K |
| 2026-06-29 | ¥1.303,00 | +2,52 % | ¥1.286,00 | ¥1.308,00 | ¥1.284,00 | 16,60K |
| 2026-06-26 | ¥1.271,00 | -0,94 % | ¥1.292,00 | ¥1.292,00 | ¥1.255,00 | 50,50K |
| 2026-06-25 | ¥1.283,00 | -3,02 % | ¥1.323,00 | ¥1.330,00 | ¥1.275,00 | 62,50K |
| 2026-06-24 | ¥1.323,00 | +0,23 % | ¥1.320,00 | ¥1.330,00 | ¥1.318,00 | 5,70K |
| 2026-06-23 | ¥1.320,00 | +1,15 % | ¥1.308,00 | ¥1.321,00 | ¥1.308,00 | 11,60K |
| 2026-06-22 | ¥1.305,00 | -3,33 % | ¥1.350,00 | ¥1.350,00 | ¥1.288,00 | 53,30K |
| 2026-06-19 | ¥1.350,00 | 0,00 % | ¥1.346,00 | ¥1.355,00 | ¥1.346,00 | 5,10K |
| 2026-06-18 | ¥1.350,00 | +0,45 % | ¥1.346,00 | ¥1.357,00 | ¥1.344,00 | 3,30K |
| 2026-06-17 | ¥1.344,00 | +0,37 % | ¥1.339,00 | ¥1.355,00 | ¥1.336,00 | 6,60K |
| 2026-06-16 | ¥1.339,00 | +1,59 % | ¥1.322,00 | ¥1.342,00 | ¥1.320,00 | 12,40K |
| 2026-06-15 | ¥1.318,00 | -1,93 % | ¥1.351,00 | ¥1.355,00 | ¥1.310,00 | 37,70K |
| 2026-06-12 | ¥1.344,00 | -1,97 % | ¥1.380,00 | ¥1.389,00 | ¥1.344,00 | 9,20K |
| 2026-06-11 | ¥1.371,00 | -0,22 % | ¥1.375,00 | ¥1.389,00 | ¥1.367,00 | 2,50K |
| 2026-06-10 | ¥1.374,00 | +0,88 % | ¥1.361,00 | ¥1.378,00 | ¥1.361,00 | 3,20K |
| 2026-06-09 | ¥1.362,00 | -0,58 % | ¥1.370,00 | ¥1.386,00 | ¥1.362,00 | 6,00K |
| 2026-06-08 | ¥1.370,00 | -0,29 % | ¥1.376,00 | ¥1.381,00 | ¥1.365,00 | 4,00K |
| 2026-06-05 | ¥1.374,00 | +1,18 % | ¥1.355,00 | ¥1.388,00 | ¥1.355,00 | 5,20K |
| 2026-06-04 | ¥1.358,00 | +0,74 % | ¥1.348,00 | ¥1.363,00 | ¥1.343,00 | 7,40K |
| 2026-06-03 | ¥1.348,00 | +0,82 % | ¥1.337,00 | ¥1.357,00 | ¥1.334,00 | 10,20K |
| 2026-06-02 | ¥1.337,00 | -1,84 % | ¥1.362,00 | ¥1.362,00 | ¥1.329,00 | 28,20K |
| 2026-06-01 | ¥1.362,00 | -1,02 % | ¥1.376,00 | ¥1.388,00 | ¥1.351,00 | 32,00K |
| 2026-05-29 | ¥1.376,00 | -1,01 % | ¥1.391,00 | ¥1.399,00 | ¥1.375,00 | 37,50K |
| 2026-05-28 | ¥1.390,00 | -0,86 % | ¥1.400,00 | ¥1.400,00 | ¥1.387,00 | 41,00K |
| 2026-05-27 | ¥1.402,00 | -0,64 % | ¥1.432,00 | ¥1.432,00 | ¥1.390,00 | 16,10K |
| 2026-05-26 | ¥1.411,00 | -0,35 % | ¥1.434,00 | ¥1.434,00 | ¥1.408,00 | 36,40K |
| 2026-05-25 | ¥1.416,00 | +0,43 % | ¥1.428,00 | ¥1.428,00 | ¥1.411,00 | 24,00K |