Tokyo Lifestyle Co., Ltd. (TKLF)
NASDAQ: TKLF · Real-Time Price · USD
3.720
+0.002 (0.05%)
Jun 27, 2025, 4:00 PM - Market closed
Tokyo Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.95 | 3.95 | 3.50 | 3.72 | 3.72 | 0.05% | 8,519 |
| Jun 26, 2025 | 3.80 | 3.88 | 3.72 | 3.72 | 3.72 | 0.27% | 901 |
| Jun 25, 2025 | 3.60 | 3.71 | 3.60 | 3.71 | 3.71 | 5.88% | 837 |
| Jun 24, 2025 | 3.50 | 3.85 | 3.20 | 3.50 | 3.50 | 0.06% | 44,310 |
| Jun 23, 2025 | 3.55 | 3.70 | 3.50 | 3.50 | 3.50 | -1.69% | 10,516 |
| Jun 20, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 254 |
| Jun 18, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 24 |
| Jun 17, 2025 | 3.55 | 3.87 | 3.53 | 3.56 | 3.56 | - | 13,756 |
| Jun 16, 2025 | 3.73 | 3.73 | 3.55 | 3.56 | 3.56 | -3.89% | 9,727 |
| Jun 13, 2025 | 3.77 | 3.78 | 3.55 | 3.70 | 3.70 | -2.06% | 20,774 |
| Jun 12, 2025 | 3.77 | 3.84 | 3.73 | 3.78 | 3.78 | -3.27% | 4,608 |
| Jun 11, 2025 | 3.84 | 3.91 | 3.75 | 3.91 | 3.91 | 1.93% | 3,186 |
| Jun 10, 2025 | 3.80 | 3.85 | 3.80 | 3.84 | 3.84 | -0.23% | 2,449 |
| Jun 9, 2025 | 3.69 | 4.02 | 3.69 | 3.85 | 3.85 | 1.37% | 3,835 |
| Jun 6, 2025 | 4.05 | 4.05 | 3.75 | 3.79 | 3.79 | -0.81% | 22,916 |
| Jun 5, 2025 | 3.82 | 3.89 | 3.74 | 3.82 | 3.82 | -2.45% | 35,110 |
| Jun 4, 2025 | 3.57 | 4.00 | 3.57 | 3.92 | 3.92 | 3.16% | 8,439 |
| Jun 3, 2025 | 3.78 | 3.80 | 3.74 | 3.80 | 3.80 | -1.55% | 4,416 |
| Jun 2, 2025 | 3.81 | 3.98 | 3.50 | 3.86 | 3.86 | 1.58% | 19,133 |
| May 30, 2025 | 3.48 | 3.97 | 3.48 | 3.80 | 3.80 | -1.30% | 7,235 |
| May 29, 2025 | 3.89 | 3.89 | 3.82 | 3.85 | 3.85 | -1.03% | 1,943 |
| May 28, 2025 | 3.90 | 3.90 | 3.77 | 3.89 | 3.89 | -0.26% | 7,935 |
| May 27, 2025 | 3.85 | 3.97 | 3.75 | 3.90 | 3.90 | 0.78% | 12,020 |
| May 23, 2025 | 3.87 | 3.90 | 3.84 | 3.87 | 3.87 | 0.78% | 10,881 |
| May 22, 2025 | 3.89 | 3.96 | 3.78 | 3.84 | 3.84 | -2.29% | 15,313 |
| May 21, 2025 | 3.88 | 4.00 | 3.80 | 3.93 | 3.93 | -0.51% | 41,651 |
| May 20, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | 0.77% | 1,949 |
| May 19, 2025 | 3.81 | 4.06 | 3.81 | 3.92 | 3.92 | -0.51% | 15,730 |
| May 16, 2025 | 3.80 | 4.15 | 3.80 | 3.94 | 3.94 | -0.25% | 32,813 |
| May 15, 2025 | 3.95 | 4.10 | 3.81 | 3.95 | 3.95 | -1.99% | 48,954 |
| May 14, 2025 | 3.89 | 4.16 | 3.89 | 4.03 | 4.03 | -0.12% | 46,317 |
| May 13, 2025 | 3.86 | 4.15 | 3.71 | 4.04 | 4.04 | 0.37% | 112,092 |
| May 12, 2025 | 3.77 | 4.06 | 3.71 | 4.02 | 4.02 | 5.79% | 69,312 |
| May 9, 2025 | 3.86 | 3.86 | 3.66 | 3.80 | 3.80 | -1.04% | 116,037 |
| May 8, 2025 | 3.80 | 3.87 | 3.62 | 3.84 | 3.84 | 1.32% | 108,059 |
| May 7, 2025 | 3.48 | 3.90 | 3.48 | 3.79 | 3.79 | 3.84% | 104,046 |
| May 6, 2025 | 3.46 | 3.79 | 3.25 | 3.65 | 3.65 | 3.25% | 11,143 |
| May 5, 2025 | 3.56 | 3.56 | 3.40 | 3.54 | 3.54 | -0.56% | 5,245 |
| May 2, 2025 | 3.50 | 3.65 | 3.47 | 3.56 | 3.56 | 2.75% | 8,909 |
| May 1, 2025 | 3.25 | 3.62 | 3.25 | 3.46 | 3.46 | 0.29% | 17,416 |
| Apr 30, 2025 | 3.30 | 3.69 | 3.30 | 3.45 | 3.45 | 0.15% | 53,616 |
| Apr 29, 2025 | 3.25 | 3.63 | 3.19 | 3.45 | 3.45 | 5.35% | 60,046 |
| Apr 28, 2025 | 3.14 | 3.27 | 3.14 | 3.27 | 3.27 | 2.89% | 4,074 |
| Apr 25, 2025 | 3.21 | 3.21 | 3.11 | 3.18 | 3.18 | -0.69% | 12,841 |
| Apr 24, 2025 | 3.30 | 3.30 | 3.14 | 3.20 | 3.20 | 1.27% | 2,572 |
| Apr 23, 2025 | 3.22 | 3.30 | 3.08 | 3.16 | 3.16 | 2.27% | 30,083 |
| Apr 22, 2025 | 3.17 | 3.17 | 3.06 | 3.09 | 3.09 | -1.90% | 8,073 |
| Apr 21, 2025 | 3.10 | 3.17 | 3.03 | 3.15 | 3.15 | 0.38% | 3,267 |
| Apr 17, 2025 | 3.13 | 3.30 | 2.94 | 3.14 | 3.14 | 0.26% | 3,790 |
| Apr 16, 2025 | 3.10 | 3.30 | 3.02 | 3.13 | 3.13 | -0.03% | 89,846 |