Tokyo Lifestyle Co., Ltd. (TKLF)
NASDAQ: TKLF · Real-Time Price · USD
3.310
+0.120 (3.76%)
Oct 24, 2025, 4:00 PM EDT - Market closed
Tokyo Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3.21 | 3.39 | 3.13 | 3.31 | 3.31 | 3.76% | 47,904 |
| Oct 23, 2025 | 3.10 | 3.26 | 3.04 | 3.19 | 3.19 | -1.24% | 30,742 |
| Oct 22, 2025 | 3.26 | 3.34 | 3.10 | 3.23 | 3.23 | -6.78% | 51,704 |
| Oct 21, 2025 | 3.14 | 3.62 | 3.09 | 3.47 | 3.47 | 10.35% | 132,962 |
| Oct 20, 2025 | 3.17 | 3.25 | 2.98 | 3.14 | 3.14 | -5.14% | 54,403 |
| Oct 17, 2025 | 3.09 | 3.56 | 3.01 | 3.31 | 3.31 | 2.32% | 201,209 |
| Oct 16, 2025 | 3.17 | 3.37 | 3.01 | 3.24 | 3.24 | -8.51% | 254,923 |
| Oct 15, 2025 | 3.65 | 3.74 | 3.43 | 3.54 | 3.54 | -3.39% | 2,466,537 |
| Oct 14, 2025 | 3.51 | 3.76 | 3.50 | 3.66 | 3.66 | 1.95% | 76,059 |
| Oct 13, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.24% | 309 |
| Oct 10, 2025 | 3.73 | 3.73 | 3.64 | 3.64 | 3.64 | -3.63% | 2,201 |
| Oct 9, 2025 | 3.65 | 3.77 | 3.65 | 3.77 | 3.77 | 2.78% | 7,029 |
| Oct 8, 2025 | 3.66 | 3.70 | 3.66 | 3.67 | 3.67 | - | 4,957 |
| Oct 7, 2025 | 3.74 | 3.74 | 3.56 | 3.67 | 3.67 | 1.10% | 4,217 |
| Oct 6, 2025 | 3.78 | 3.78 | 3.63 | 3.63 | 3.63 | -2.02% | 1,068 |
| Oct 3, 2025 | 3.86 | 3.86 | 3.47 | 3.71 | 3.71 | -5.24% | 8,030 |
| Oct 2, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.56% | 243 |
| Oct 1, 2025 | 3.85 | 3.86 | 3.83 | 3.85 | 3.85 | - | 5,676 |
| Sep 30, 2025 | 3.66 | 3.92 | 3.47 | 3.85 | 3.85 | 5.48% | 136,513 |
| Sep 29, 2025 | 3.64 | 3.90 | 3.64 | 3.65 | 3.65 | 1.11% | 36,193 |
| Sep 26, 2025 | 3.94 | 4.32 | 3.61 | 3.61 | 3.61 | -4.50% | 96,446 |
| Sep 25, 2025 | 3.35 | 3.78 | 3.34 | 3.78 | 3.78 | 3.28% | 67,803 |
| Sep 24, 2025 | 3.69 | 3.69 | 3.66 | 3.66 | 3.66 | 0.11% | 1,107 |
| Sep 23, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -0.92% | 2,080 |
| Sep 22, 2025 | 3.79 | 3.81 | 3.62 | 3.69 | 3.69 | -2.89% | 14,218 |
| Sep 19, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 2.98% | 3,238 |
| Sep 18, 2025 | 3.71 | 3.72 | 3.69 | 3.69 | 3.69 | -0.27% | 1,835 |
| Sep 17, 2025 | 3.51 | 3.75 | 3.51 | 3.70 | 3.70 | - | 537 |
| Sep 16, 2025 | 3.66 | 3.81 | 3.66 | 3.70 | 3.70 | -2.12% | 1,504 |
| Sep 15, 2025 | 3.75 | 3.81 | 3.70 | 3.78 | 3.78 | 1.18% | 15,993 |
| Sep 12, 2025 | 3.65 | 3.74 | 3.58 | 3.74 | 3.74 | 1.52% | 1,249 |
| Sep 11, 2025 | 3.29 | 3.77 | 3.29 | 3.68 | 3.68 | 4.69% | 10,963 |
| Sep 10, 2025 | 3.55 | 3.55 | 3.52 | 3.52 | 3.52 | 2.78% | 657 |
| Sep 9, 2025 | 3.42 | 3.48 | 3.42 | 3.42 | 3.42 | -3.99% | 1,137 |
| Sep 8, 2025 | 3.27 | 3.58 | 3.27 | 3.56 | 3.56 | 1.77% | 8,237 |
| Sep 5, 2025 | 3.52 | 3.52 | 3.46 | 3.50 | 3.50 | - | 4,794 |
| Sep 4, 2025 | 3.57 | 3.65 | 3.41 | 3.50 | 3.50 | -2.23% | 86,253 |
| Sep 3, 2025 | 3.68 | 3.68 | 3.58 | 3.58 | 3.58 | -1.38% | 13,254 |
| Sep 2, 2025 | 3.49 | 3.69 | 3.49 | 3.63 | 3.63 | 1.40% | 919 |
| Aug 29, 2025 | 3.60 | 3.60 | 3.38 | 3.58 | 3.58 | 1.42% | 26,909 |
| Aug 28, 2025 | 3.53 | 3.57 | 3.53 | 3.53 | 3.53 | -0.84% | 944 |
| Aug 27, 2025 | 3.63 | 3.63 | 3.56 | 3.56 | 3.56 | 0.34% | 979 |
| Aug 26, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.23% | 431 |
| Aug 25, 2025 | 3.55 | 3.64 | 3.54 | 3.54 | 3.54 | -0.28% | 5,582 |
| Aug 22, 2025 | 3.57 | 3.58 | 3.55 | 3.55 | 3.55 | -2.87% | 5,837 |
| Aug 21, 2025 | 3.64 | 3.66 | 3.53 | 3.66 | 3.66 | -2.48% | 3,595 |
| Aug 20, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 364 |
| Aug 19, 2025 | 3.55 | 3.75 | 3.55 | 3.75 | 3.75 | 4.37% | 490 |
| Aug 18, 2025 | 3.65 | 3.65 | 3.52 | 3.59 | 3.59 | 1.73% | 3,593 |
| Aug 15, 2025 | 3.63 | 3.84 | 3.53 | 3.53 | 3.53 | -6.81% | 4,913 |