Tokyo Lifestyle Co., Ltd. (TKLF)
NASDAQ: TKLF · Real-Time Price · USD
3.010
-0.075 (-2.43%)
Jan 20, 2026, 4:00 PM EST - Market closed
Tokyo Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 3.06 | 3.14 | 3.06 | 3.01 | - | -2.43% | 485 |
| 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 |
| Dec 15, 2025 | 2.46 | 2.55 | 2.45 | 2.55 | 2.55 | 2.20% | 4,172 |
| Dec 12, 2025 | 2.47 | 2.63 | 2.35 | 2.50 | 2.50 | -2.16% | 8,394 |
| Dec 11, 2025 | 2.57 | 2.57 | 2.42 | 2.55 | 2.55 | -1.16% | 15,105 |
| Dec 10, 2025 | 2.35 | 2.58 | 2.35 | 2.58 | 2.58 | 9.79% | 5,891 |
| Dec 9, 2025 | 2.35 | 2.46 | 2.28 | 2.35 | 2.35 | -2.08% | 5,958 |
| Dec 8, 2025 | 2.42 | 2.47 | 2.40 | 2.40 | 2.40 | 0.42% | 1,133 |
| Dec 5, 2025 | 2.50 | 2.54 | 2.10 | 2.39 | 2.39 | -9.61% | 19,661 |
| Dec 4, 2025 | 2.50 | 2.68 | 2.45 | 2.64 | 2.64 | -1.34% | 8,087 |
| Dec 3, 2025 | 2.44 | 2.69 | 2.44 | 2.68 | 2.68 | 3.08% | 5,036 |
| Dec 2, 2025 | 2.76 | 2.76 | 2.43 | 2.60 | 2.60 | 3.17% | 10,904 |
| Dec 1, 2025 | 2.63 | 2.72 | 2.52 | 2.52 | 2.52 | -5.26% | 10,091 |
| Nov 26, 2025 | 2.62 | 2.77 | 2.58 | 2.66 | 2.66 | 1.29% | 7,751 |
| Nov 25, 2025 | 2.48 | 2.71 | 2.48 | 2.63 | 2.63 | -3.46% | 9,440 |
| Nov 24, 2025 | 2.71 | 2.72 | 2.47 | 2.72 | 2.72 | -0.73% | 11,747 |
| Nov 21, 2025 | 2.80 | 2.85 | 2.69 | 2.74 | 2.74 | - | 2,478 |
| Nov 20, 2025 | 2.86 | 2.92 | 2.74 | 2.74 | 2.74 | - | 924 |
| Nov 19, 2025 | 2.90 | 2.90 | 2.74 | 2.74 | 2.74 | -0.72% | 10,304 |
| Nov 18, 2025 | 2.80 | 3.19 | 2.75 | 2.76 | 2.76 | -3.83% | 48,558 |
| Nov 17, 2025 | 2.86 | 3.06 | 2.85 | 2.87 | 2.87 | -1.03% | 19,709 |
| Nov 14, 2025 | 3.04 | 3.15 | 2.90 | 2.90 | 2.90 | -3.97% | 4,738 |
| Nov 13, 2025 | 3.17 | 3.17 | 2.99 | 3.02 | 3.02 | -0.98% | 7,393 |
| Nov 12, 2025 | 3.13 | 3.17 | 3.00 | 3.05 | 3.05 | -6.78% | 70,590 |
| Nov 11, 2025 | 2.84 | 3.30 | 2.84 | 3.27 | 3.27 | 7.63% | 42,286 |
| Nov 10, 2025 | 3.11 | 3.22 | 2.88 | 3.04 | 3.04 | -1.62% | 19,012 |
| Nov 7, 2025 | 3.05 | 3.28 | 3.05 | 3.09 | 3.09 | 0.65% | 5,334 |
| Nov 6, 2025 | 3.09 | 3.12 | 3.07 | 3.07 | 3.07 | -3.37% | 3,005 |
| Nov 5, 2025 | 3.26 | 3.44 | 3.14 | 3.18 | 3.18 | -2.84% | 7,024 |