Skip to main content
Yoshitsu Co., Ltd (TKLF)
NASDAQ: TKLF · Real-Time Price · USD
0.575
+0.015 (2.64%)
At close: Sep 26, 2024, 4:00 PM
0.607
+0.032 (5.57%)
After-hours: Sep 26, 2024, 4:15 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20240.560.600.530.570.57-3.05%83,221
Sep 24, 20240.570.660.550.580.588.07%378,373
Sep 23, 20240.570.570.540.540.54-6.79%167,708
Sep 20, 20240.600.610.580.580.58-1.69%93,941
Sep 19, 20240.590.610.590.590.590.25%38,596
Sep 18, 20240.600.600.580.590.59-2.87%107,740
Sep 17, 20240.610.610.590.610.611.90%50,779
Sep 16, 20240.600.620.590.590.59-2.52%33,288
Sep 13, 20240.620.620.600.610.61-0.21%83,622
Sep 12, 20240.600.630.590.610.615.36%214,896
Sep 11, 20240.570.590.570.580.582.31%37,781
Sep 10, 20240.560.580.560.570.570.93%22,597
Sep 9, 20240.550.580.550.560.56-0.85%93,452
Sep 6, 20240.550.580.550.570.57-0.79%37,215
Sep 5, 20240.580.580.550.570.57-0.66%52,226
Sep 4, 20240.620.620.570.580.58-2.74%238,310
Sep 3, 20240.600.600.530.590.59-2.35%267,542
Aug 30, 20240.600.610.600.610.61-2.65%58,008
Aug 29, 20240.620.630.620.620.62-0.02%40,478
Aug 28, 20240.620.640.620.620.62-0.77%43,579
Aug 27, 20240.640.660.620.630.63-2.40%87,482
Aug 26, 20240.680.690.640.640.64-5.57%87,632
Aug 23, 20240.640.720.640.680.683.39%265,977
Aug 22, 20240.640.680.640.660.662.59%310,177
Aug 21, 20240.620.680.620.640.642.43%76,469
Aug 20, 20240.660.670.630.630.63-5.58%543,388
Aug 19, 20240.670.680.650.660.66-1.72%540,376
Aug 16, 20240.670.710.640.670.67-1.09%373,877
Aug 15, 20240.690.730.670.680.68-2.45%506,167
Aug 14, 20240.670.730.660.700.705.59%913,403
Aug 13, 20240.680.700.660.660.66-2.06%437,989
Aug 12, 20240.590.680.590.680.689.56%764,868
Aug 9, 20240.610.650.580.620.626.53%942,610
Aug 8, 20240.570.600.570.580.583.78%189,444
Aug 7, 20240.580.590.560.560.56-4.34%198,245
Aug 6, 20240.590.610.570.580.58-1.07%170,282
Aug 5, 20240.510.610.510.590.597.45%547,962
Aug 2, 20240.510.570.500.550.55-0.36%384,166
Aug 1, 20240.550.560.550.550.55-1.02%183,369
Jul 31, 20240.550.570.540.560.562.07%197,719
Jul 30, 20240.590.600.530.550.55-7.67%699,561
Jul 29, 20240.600.660.570.590.59-0.87%817,003
Jul 26, 20240.620.620.590.600.601.21%498,417
Jul 25, 20240.550.620.500.590.595.11%1,506,438
Jul 24, 20240.560.570.530.560.56-4.27%993,190
Jul 23, 20240.610.610.550.590.59-5.19%2,149,011
Jul 22, 20240.610.670.560.620.623.11%3,192,375
Jul 19, 20240.680.690.590.600.60-15.68%4,465,101
Jul 18, 20240.620.850.560.710.7124.27%41,688,895
Jul 17, 20240.600.620.530.570.57-8.33%10,413,653
Jul 16, 20240.430.790.390.620.62103.40%318,353,001
Jul 15, 20240.310.330.300.310.31-5.84%191,022
Jul 12, 20240.290.370.290.330.3312.17%2,200,310
Jul 11, 20240.260.300.250.290.299.56%511,713
Jul 10, 20240.250.280.240.260.263.44%646,119
Jul 9, 20240.230.260.230.260.268.71%308,217
Jul 8, 20240.230.240.230.240.24-1.67%312,916
Jul 5, 20240.240.250.230.240.240.34%31,515
Jul 3, 20240.240.240.240.240.24-1.32%120,162
Jul 2, 20240.230.240.230.240.241.38%57,040
Jul 1, 20240.250.250.230.240.24-0.38%44,736
Jun 28, 20240.240.240.220.240.240.38%129,826
Jun 27, 20240.250.250.240.240.24-3.99%73,858
Jun 26, 20240.240.260.230.250.25-2.82%168,176
Jun 25, 20240.250.260.240.260.26-0.39%50,643
Jun 24, 20240.240.260.240.260.262.64%243,762
Jun 21, 20240.230.270.220.250.254.12%721,903
Jun 20, 20240.230.250.230.240.247.62%916,331
Jun 18, 20240.220.230.220.220.22-1.28%101,071
Jun 17, 20240.230.230.220.230.232.73%705,845
Jun 14, 20240.210.230.210.220.220.87%125,654
Jun 13, 20240.230.230.210.220.22-4.34%235,157
Jun 12, 20240.240.240.220.230.230.18%111,466
Jun 11, 20240.230.230.220.230.231.02%221,653
Jun 10, 20240.230.240.220.230.23-4.29%486,127
Jun 7, 20240.240.250.240.240.24-3.60%182,788
Jun 6, 20240.240.250.240.240.243.91%191,548
Jun 5, 20240.230.250.230.240.24-4.47%307,764
Jun 4, 20240.230.250.230.250.255.13%925,339
Jun 3, 20240.240.240.230.230.23-5.30%643,918
May 31, 20240.230.260.230.250.25-2.33%1,029,456
May 30, 20240.230.290.220.250.251.89%3,029,135
May 29, 20240.270.270.220.250.25-16.68%4,443,565
May 28, 20240.380.390.250.300.30-0.67%24,949,525
May 24, 20240.240.520.220.300.3031.58%84,500,316
May 23, 20240.210.240.200.230.2310.68%937,865
May 22, 20240.210.220.200.210.21-3.96%383,155
May 21, 20240.220.230.210.210.21-3.90%386,667
May 20, 20240.230.230.220.220.222.43%174,971
May 17, 20240.230.240.210.220.22-1.98%652,777
May 16, 20240.210.230.210.220.223.98%509,621
May 15, 20240.220.240.210.210.21-2.82%507,995
May 14, 20240.200.240.200.220.222.85%622,371
May 13, 20240.230.230.200.210.21-3.82%558,572
May 10, 20240.230.230.210.220.221.23%451,691
May 9, 20240.240.240.210.220.22-4.14%620,206
May 8, 20240.230.230.220.230.23-4.46%38,371
May 7, 20240.220.250.220.240.242.87%531,914
May 6, 20240.240.240.220.230.230.82%250,962
May 3, 20240.230.230.210.230.23-115,184