Tokyo Lifestyle Co., Ltd. (TKLF)
NASDAQ: TKLF · Real-Time Price · USD
2.920
-0.030 (-1.02%)
Feb 27, 2026, 4:00 PM EST - Market closed
Tokyo Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 2.97 | 3.10 | 2.97 | 3.09 | 3.09 | -1.59% | 2,054 |
| Jan 6, 2026 | 3.15 | 3.15 | 3.06 | 3.14 | 3.14 | -1.57% | 4,202 |
| Jan 5, 2026 | 2.92 | 3.22 | 2.89 | 3.19 | 3.19 | 4.59% | 7,410 |
| Jan 2, 2026 | 3.09 | 3.09 | 3.00 | 3.05 | 3.05 | -0.65% | 2,379 |
| Dec 31, 2025 | 3.01 | 3.07 | 2.96 | 3.07 | 3.07 | 1.99% | 10,413 |
| Dec 30, 2025 | 3.05 | 3.14 | 2.96 | 3.01 | 3.01 | -0.33% | 9,323 |
| Dec 29, 2025 | 2.90 | 3.07 | 2.74 | 3.02 | 3.02 | 4.50% | 36,375 |
| Dec 26, 2025 | 2.75 | 2.99 | 2.74 | 2.89 | 2.89 | 5.09% | 13,391 |
| Dec 24, 2025 | 2.48 | 2.91 | 2.48 | 2.75 | 2.75 | 10.89% | 27,305 |
| Dec 23, 2025 | 2.61 | 2.61 | 2.37 | 2.48 | 2.48 | -3.50% | 12,704 |
| Dec 22, 2025 | 2.63 | 2.68 | 2.39 | 2.57 | 2.57 | -6.55% | 28,998 |
| Dec 19, 2025 | 2.71 | 2.75 | 2.61 | 2.75 | 2.75 | 5.36% | 356,379 |
| Dec 18, 2025 | 2.56 | 2.61 | 2.55 | 2.61 | 2.61 | 4.40% | 1,966 |
| Dec 17, 2025 | 2.45 | 2.57 | 2.37 | 2.50 | 2.50 | 1.63% | 8,673 |
| Dec 16, 2025 | 2.55 | 2.55 | 2.40 | 2.46 | 2.46 | -3.53% | 7,546 |