Tokyo Lifestyle Co., Ltd. (TKLF)
NASDAQ: TKLF · Real-Time Price · USD
3.380
+0.080 (2.42%)
At close: Mar 28, 2025, 4:00 PM
3.299
-0.081 (-2.39%)
After-hours: Mar 28, 2025, 7:26 PM EDT
Tokyo Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.29 | 3.38 | 3.24 | 3.38 | 3.38 | 2.42% | 25,456 |
| Mar 27, 2025 | 3.29 | 3.36 | 3.29 | 3.30 | 3.30 | -0.60% | 3,152 |
| Mar 26, 2025 | 3.42 | 3.42 | 3.30 | 3.32 | 3.32 | -2.92% | 5,742 |
| Mar 25, 2025 | 3.63 | 3.69 | 3.40 | 3.42 | 3.42 | -2.01% | 6,888 |
| Mar 24, 2025 | 3.30 | 3.53 | 3.12 | 3.49 | 3.49 | 1.81% | 8,270 |
| Mar 21, 2025 | 3.42 | 3.50 | 3.30 | 3.43 | 3.43 | 1.42% | 3,680 |
| Mar 20, 2025 | 3.41 | 3.98 | 3.06 | 3.38 | 3.38 | -3.98% | 55,197 |
| Mar 19, 2025 | 3.30 | 3.89 | 3.27 | 3.52 | 3.52 | 4.95% | 49,483 |
| Mar 18, 2025 | 3.25 | 3.45 | 3.25 | 3.35 | 3.35 | -0.77% | 1,957 |
| Mar 17, 2025 | 3.69 | 3.69 | 3.30 | 3.38 | 3.38 | -0.59% | 8,552 |
| Mar 14, 2025 | 3.29 | 3.40 | 3.29 | 3.40 | 3.40 | 0.89% | 6,226 |
| Mar 13, 2025 | 3.34 | 3.37 | 3.34 | 3.37 | 3.37 | 0.66% | 925 |
| Mar 12, 2025 | 3.37 | 3.40 | 3.26 | 3.35 | 3.35 | -4.34% | 7,275 |
| Mar 11, 2025 | 3.28 | 3.50 | 3.28 | 3.50 | 3.50 | 8.19% | 1,865 |
| Mar 10, 2025 | 3.29 | 3.29 | 3.20 | 3.24 | 3.24 | -2.88% | 13,187 |
| Mar 7, 2025 | 3.27 | 3.42 | 3.27 | 3.33 | 3.33 | 1.25% | 2,091 |
| Mar 6, 2025 | 3.51 | 3.51 | 3.27 | 3.29 | 3.29 | -3.24% | 13,078 |
| Mar 5, 2025 | 3.40 | 3.42 | 3.40 | 3.40 | 3.40 | - | 5,636 |
| Mar 4, 2025 | 3.49 | 3.67 | 3.40 | 3.40 | 3.40 | -1.88% | 1,121 |
| Mar 3, 2025 | 3.45 | 3.51 | 3.33 | 3.47 | 3.47 | -0.69% | 7,304 |
| Feb 28, 2025 | 3.45 | 3.54 | 3.35 | 3.49 | 3.49 | -0.29% | 1,742 |
| Feb 27, 2025 | 3.63 | 3.63 | 3.36 | 3.50 | 3.50 | -0.03% | 1,912 |
| Feb 26, 2025 | 3.50 | 3.68 | 3.32 | 3.50 | 3.50 | -0.28% | 8,431 |
| Feb 25, 2025 | 3.75 | 3.75 | 3.51 | 3.51 | 3.51 | -7.14% | 2,415 |
| Feb 24, 2025 | 3.65 | 3.93 | 3.65 | 3.78 | 3.78 | -3.08% | 1,199 |
| Feb 21, 2025 | 4.04 | 4.04 | 3.64 | 3.90 | 3.90 | 0.26% | 5,390 |
| Feb 20, 2025 | 3.88 | 4.12 | 3.88 | 3.89 | 3.89 | 1.04% | 38,891 |
| Feb 19, 2025 | 3.81 | 3.85 | 3.76 | 3.85 | 3.85 | - | 5,638 |
| Feb 18, 2025 | 3.61 | 3.90 | 3.52 | 3.85 | 3.85 | 5.60% | 26,313 |
| Feb 14, 2025 | 3.65 | 3.68 | 3.58 | 3.65 | 3.65 | 1.05% | 1,655 |
| Feb 13, 2025 | 3.69 | 3.73 | 3.58 | 3.61 | 3.61 | -4.04% | 5,588 |
| Feb 12, 2025 | 3.88 | 3.88 | 3.69 | 3.76 | 3.76 | 3.01% | 5,814 |
| Feb 11, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 878 |
| Feb 10, 2025 | 3.88 | 3.93 | 3.65 | 3.65 | 3.65 | -0.68% | 16,511 |
| Feb 7, 2025 | 3.66 | 3.77 | 3.66 | 3.68 | 3.68 | -3.29% | 3,213 |
| Feb 6, 2025 | 3.80 | 3.92 | 3.67 | 3.80 | 3.80 | - | 17,171 |
| Feb 5, 2025 | 3.61 | 3.83 | 3.61 | 3.80 | 3.80 | 0.26% | 3,571 |
| Feb 4, 2025 | 3.70 | 3.84 | 3.64 | 3.79 | 3.79 | 7.06% | 8,163 |
| Feb 3, 2025 | 3.43 | 3.57 | 3.40 | 3.54 | 3.54 | 1.43% | 4,004 |
| Jan 31, 2025 | 3.62 | 3.84 | 3.47 | 3.49 | 3.49 | -6.43% | 79,973 |
| Jan 30, 2025 | 3.77 | 3.83 | 3.68 | 3.73 | 3.73 | 0.38% | 6,717 |
| Jan 29, 2025 | 3.83 | 3.83 | 3.72 | 3.72 | 3.72 | -3.73% | 1,596 |
| Jan 28, 2025 | 3.78 | 3.95 | 3.77 | 3.86 | 3.86 | -2.28% | 15,415 |
| Jan 27, 2025 | 3.72 | 4.04 | 3.35 | 3.95 | 3.95 | 4.77% | 112,679 |
| Jan 24, 2025 | 3.65 | 3.77 | 3.50 | 3.77 | 3.77 | 11.54% | 28,481 |
| Jan 23, 2025 | 3.34 | 3.53 | 3.24 | 3.38 | 3.38 | -0.59% | 29,167 |
| Jan 22, 2025 | 3.34 | 3.50 | 3.34 | 3.40 | 3.40 | 2.10% | 12,015 |
| Jan 21, 2025 | 3.34 | 3.44 | 3.29 | 3.33 | 3.33 | 0.91% | 64,407 |
| Jan 17, 2025 | 3.22 | 3.35 | 3.22 | 3.30 | 3.30 | 1.23% | 25,099 |
| Jan 16, 2025 | 3.25 | 3.33 | 3.15 | 3.26 | 3.26 | -1.51% | 34,923 |