Tokyo Lifestyle Co., Ltd. (TKLF)
NASDAQ: TKLF · Real-Time Price · USD
3.940
-0.083 (-2.07%)
Jul 25, 2025, 4:00 PM - Market closed
Tokyo Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 3.94 | 4.01 | 3.94 | 3.98 | - | -1.09% | 749 |
| Jul 24, 2025 | 3.86 | 4.02 | 3.86 | 4.02 | 4.02 | 3.18% | 902 |
| Jul 23, 2025 | 3.98 | 3.98 | 3.85 | 3.90 | 3.90 | -1.52% | 6,565 |
| Jul 22, 2025 | 3.97 | 3.97 | 3.96 | 3.96 | 3.96 | -1.00% | 633 |
| Jul 21, 2025 | 3.85 | 4.00 | 3.85 | 4.00 | 4.00 | 2.56% | 7,551 |
| Jul 18, 2025 | 3.80 | 4.05 | 3.80 | 3.90 | 3.90 | 0.78% | 1,504 |
| Jul 17, 2025 | 3.93 | 4.04 | 3.85 | 3.87 | 3.87 | -3.73% | 9,349 |
| Jul 16, 2025 | 4.00 | 4.15 | 3.85 | 4.02 | 4.02 | 0.25% | 10,484 |
| Jul 15, 2025 | 4.14 | 4.27 | 4.00 | 4.01 | 4.01 | -4.30% | 21,289 |
| Jul 14, 2025 | 3.89 | 4.22 | 3.88 | 4.19 | 4.19 | 3.97% | 33,616 |
| Jul 11, 2025 | 4.08 | 4.15 | 3.86 | 4.03 | 4.03 | 0.62% | 7,563 |
| Jul 10, 2025 | 3.68 | 4.20 | 3.68 | 4.01 | 4.01 | 4.62% | 66,014 |
| Jul 9, 2025 | 3.60 | 3.83 | 3.60 | 3.83 | 3.83 | 0.74% | 2,233 |
| Jul 8, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 684 |
| Jul 7, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.88% | 3,311 |
| Jul 3, 2025 | 3.82 | 3.82 | 3.73 | 3.73 | 3.73 | 0.87% | 5,387 |
| Jul 2, 2025 | 3.70 | 3.70 | 3.69 | 3.70 | 3.70 | -0.88% | 801 |
| Jul 1, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.03% | 390 |
| Jun 30, 2025 | 3.82 | 3.82 | 3.71 | 3.73 | 3.73 | 0.27% | 3,721 |
| Jun 27, 2025 | 3.95 | 3.95 | 3.50 | 3.72 | 3.72 | 0.05% | 8,519 |
| Jun 26, 2025 | 3.80 | 3.88 | 3.72 | 3.72 | 3.72 | 0.27% | 901 |
| Jun 25, 2025 | 3.60 | 3.71 | 3.60 | 3.71 | 3.71 | 5.88% | 837 |
| Jun 24, 2025 | 3.50 | 3.85 | 3.20 | 3.50 | 3.50 | 0.06% | 44,310 |
| Jun 23, 2025 | 3.55 | 3.70 | 3.50 | 3.50 | 3.50 | -1.69% | 10,516 |
| Jun 20, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 254 |
| Jun 18, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 24 |
| Jun 17, 2025 | 3.55 | 3.87 | 3.53 | 3.56 | 3.56 | - | 13,756 |
| Jun 16, 2025 | 3.73 | 3.73 | 3.55 | 3.56 | 3.56 | -3.89% | 9,727 |
| Jun 13, 2025 | 3.77 | 3.78 | 3.55 | 3.70 | 3.70 | -2.06% | 20,774 |
| Jun 12, 2025 | 3.77 | 3.84 | 3.73 | 3.78 | 3.78 | -3.27% | 4,608 |
| Jun 11, 2025 | 3.84 | 3.91 | 3.75 | 3.91 | 3.91 | 1.93% | 3,186 |
| Jun 10, 2025 | 3.80 | 3.85 | 3.80 | 3.84 | 3.84 | -0.23% | 2,449 |
| Jun 9, 2025 | 3.69 | 4.02 | 3.69 | 3.85 | 3.85 | 1.37% | 3,835 |
| Jun 6, 2025 | 4.05 | 4.05 | 3.75 | 3.79 | 3.79 | -0.81% | 22,916 |
| Jun 5, 2025 | 3.82 | 3.89 | 3.74 | 3.82 | 3.82 | -2.45% | 35,110 |
| Jun 4, 2025 | 3.57 | 4.00 | 3.57 | 3.92 | 3.92 | 3.16% | 8,439 |
| Jun 3, 2025 | 3.78 | 3.80 | 3.74 | 3.80 | 3.80 | -1.55% | 4,416 |
| Jun 2, 2025 | 3.81 | 3.98 | 3.50 | 3.86 | 3.86 | 1.58% | 19,133 |
| May 30, 2025 | 3.48 | 3.97 | 3.48 | 3.80 | 3.80 | -1.30% | 7,235 |
| May 29, 2025 | 3.89 | 3.89 | 3.82 | 3.85 | 3.85 | -1.03% | 1,943 |
| May 28, 2025 | 3.90 | 3.90 | 3.77 | 3.89 | 3.89 | -0.26% | 7,935 |
| May 27, 2025 | 3.85 | 3.97 | 3.75 | 3.90 | 3.90 | 0.78% | 12,020 |
| May 23, 2025 | 3.87 | 3.90 | 3.84 | 3.87 | 3.87 | 0.78% | 10,881 |
| May 22, 2025 | 3.89 | 3.96 | 3.78 | 3.84 | 3.84 | -2.29% | 15,313 |
| May 21, 2025 | 3.88 | 4.00 | 3.80 | 3.93 | 3.93 | -0.51% | 41,651 |
| May 20, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | 0.77% | 1,949 |
| May 19, 2025 | 3.81 | 4.06 | 3.81 | 3.92 | 3.92 | -0.51% | 15,730 |
| May 16, 2025 | 3.80 | 4.15 | 3.80 | 3.94 | 3.94 | -0.25% | 32,813 |
| May 15, 2025 | 3.95 | 4.10 | 3.81 | 3.95 | 3.95 | -1.99% | 48,954 |
| May 14, 2025 | 3.89 | 4.16 | 3.89 | 4.03 | 4.03 | -0.12% | 46,317 |