Tokyo Lifestyle Co., Ltd. (TKLF)
NASDAQ: TKLF · Real-Time Price · USD
2.379
+0.119 (5.26%)
At close: Mar 20, 2026, 4:00 PM EDT
2.380
+0.001 (0.05%)
After-hours: Mar 20, 2026, 4:00 PM EDT
Tokyo Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2.27 | 2.40 | 2.27 | 2.38 | 2.38 | 5.27% | 1,271 |
| Mar 19, 2026 | 2.14 | 2.32 | 2.14 | 2.26 | 2.26 | 2.26% | 18,076 |
| Mar 18, 2026 | 2.97 | 2.97 | 2.13 | 2.21 | 2.21 | -25.08% | 136,603 |
| Mar 17, 2026 | 2.95 | 3.00 | 2.93 | 2.95 | 2.95 | 0.55% | 5,846 |
| Mar 16, 2026 | 2.86 | 2.93 | 2.86 | 2.93 | 2.93 | 2.59% | 490 |
| Mar 13, 2026 | 3.09 | 3.09 | 2.86 | 2.86 | 2.86 | -3.05% | 571 |
| Mar 12, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.67% | 1,407 |
| Mar 11, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 2.06% | 283 |
| Mar 10, 2026 | 2.83 | 2.96 | 2.83 | 2.91 | 2.91 | 1.39% | 5,461 |
| Mar 9, 2026 | 2.96 | 2.96 | 2.83 | 2.87 | 2.87 | 1.02% | 2,031 |
| Mar 6, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.01% | 470 |
| Mar 5, 2026 | 2.90 | 3.00 | 2.82 | 2.87 | 2.87 | 0.70% | 11,796 |
| Mar 4, 2026 | 2.96 | 3.04 | 2.81 | 2.85 | 2.85 | -5.94% | 7,017 |
| Mar 3, 2026 | 2.90 | 3.10 | 2.90 | 3.03 | 3.03 | 4.48% | 4,268 |
| Mar 2, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | 231 |
| Feb 27, 2026 | 3.01 | 3.01 | 2.92 | 2.92 | 2.92 | -1.02% | 920 |
| Feb 26, 2026 | 2.97 | 2.98 | 2.95 | 2.95 | 2.95 | -0.67% | 1,446 |
| Feb 25, 2026 | 2.89 | 3.04 | 2.89 | 2.97 | 2.97 | 1.33% | 2,190 |
| Feb 24, 2026 | 3.08 | 3.08 | 2.88 | 2.93 | 2.93 | 2.84% | 1,279 |
| Feb 23, 2026 | 3.01 | 3.01 | 2.85 | 2.85 | 2.85 | -2.40% | 1,131 |
| Feb 20, 2026 | 3.07 | 3.07 | 2.85 | 2.92 | 2.92 | -3.95% | 3,781 |
| Feb 19, 2026 | 2.88 | 3.07 | 2.88 | 3.04 | 3.04 | 2.70% | 2,512 |
| Feb 18, 2026 | 2.84 | 3.05 | 2.81 | 2.96 | 2.96 | 3.14% | 11,283 |
| Feb 17, 2026 | 2.96 | 3.00 | 2.87 | 2.87 | 2.87 | -4.97% | 4,465 |
| Feb 13, 2026 | 2.94 | 3.05 | 2.82 | 3.02 | 3.02 | 5.96% | 8,280 |
| Feb 12, 2026 | 3.00 | 3.00 | 2.28 | 2.85 | 2.85 | -4.68% | 16,616 |
| Feb 11, 2026 | 3.05 | 3.05 | 2.94 | 2.99 | 2.99 | -1.97% | 4,502 |
| Feb 10, 2026 | 2.99 | 3.19 | 2.88 | 3.05 | 3.05 | -0.68% | 9,914 |
| Feb 9, 2026 | 3.00 | 3.07 | 3.00 | 3.07 | 3.07 | -1.25% | 1,160 |
| Feb 6, 2026 | 2.88 | 3.13 | 2.88 | 3.11 | 3.11 | 3.32% | 7,574 |
| Feb 5, 2026 | 3.02 | 3.12 | 2.48 | 3.01 | 3.01 | -3.53% | 19,731 |
| Feb 4, 2026 | 3.00 | 3.13 | 3.00 | 3.12 | 3.12 | 2.46% | 2,320 |
| Feb 3, 2026 | 3.20 | 3.20 | 3.00 | 3.05 | 3.05 | -7.45% | 31,642 |
| Feb 2, 2026 | 3.42 | 3.42 | 3.11 | 3.29 | 3.29 | 3.79% | 3,438 |
| Jan 30, 2026 | 3.23 | 3.45 | 3.17 | 3.17 | 3.17 | 1.28% | 18,649 |
| Jan 29, 2026 | 3.35 | 3.35 | 3.00 | 3.13 | 3.13 | -7.67% | 1,657 |
| Jan 28, 2026 | 3.41 | 3.41 | 3.32 | 3.39 | 3.39 | -2.59% | 2,786 |
| Jan 27, 2026 | 3.03 | 3.49 | 3.02 | 3.48 | 3.48 | 13.36% | 9,962 |
| Jan 26, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.16% | 524 |
| Jan 23, 2026 | 2.98 | 3.07 | 2.98 | 3.07 | 3.06 | 1.49% | 1,232 |
| Jan 22, 2026 | 2.97 | 3.02 | 2.92 | 3.02 | 3.02 | 1.00% | 4,722 |
| Jan 21, 2026 | 2.97 | 3.05 | 2.95 | 2.99 | 2.99 | -1.58% | 9,582 |
| Jan 20, 2026 | 3.06 | 3.14 | 3.04 | 3.04 | 3.04 | -1.52% | 778 |
| Jan 16, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 738 |
| Jan 15, 2026 | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | 1.48% | 444 |
| Jan 14, 2026 | 3.02 | 3.20 | 3.02 | 3.04 | 3.04 | -2.56% | 6,407 |
| Jan 13, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 0.26% | 342 |
| Jan 12, 2026 | 2.99 | 3.12 | 2.99 | 3.11 | 3.11 | -0.89% | 5,060 |
| Jan 9, 2026 | 3.12 | 3.15 | 3.01 | 3.14 | 3.14 | -1.88% | 3,362 |
| Jan 8, 2026 | 3.09 | 3.30 | 3.09 | 3.20 | 3.20 | 3.56% | 11,506 |