Tokyo Lifestyle Co., Ltd. (TKLF)
NASDAQ: TKLF · Real-Time Price · USD
1.930
+0.070 (3.76%)
At close: Aug 11, 2026, 4:00 PM EDT
1.930
0.00 (0.00%)
Pre-market: Aug 12, 2026, 7:00 AM EDT
Tokyo Lifestyle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.96 | 1.96 | 1.87 | 1.93 | 1.93 | 3.76% | 13,818 |
| Aug 10, 2026 | 2.01 | 2.01 | 1.79 | 1.86 | 1.86 | -7.46% | 77,774 |
| Aug 7, 2026 | 1.95 | 2.02 | 1.94 | 2.01 | 2.01 | 4.14% | 14,033 |
| Aug 6, 2026 | 1.96 | 1.96 | 1.88 | 1.93 | 1.93 | -1.73% | 17,852 |
| Aug 5, 2026 | 2.00 | 2.01 | 1.96 | 1.96 | 1.96 | -5.30% | 12,920 |
| Aug 4, 2026 | 2.00 | 2.09 | 1.97 | 2.07 | 2.07 | -1.71% | 4,197 |
| Aug 3, 2026 | 2.00 | 2.23 | 1.99 | 2.11 | 2.11 | 7.11% | 2,692 |
| Jul 31, 2026 | 2.00 | 2.01 | 1.97 | 1.97 | 1.97 | -1.50% | 3,005 |
| Jul 30, 2026 | 1.98 | 2.04 | 1.98 | 2.00 | 2.00 | -1.23% | 3,433 |
| Jul 29, 2026 | 2.02 | 2.03 | 1.97 | 2.03 | 2.03 | 0.25% | 3,516 |
| Jul 28, 2026 | 2.09 | 2.12 | 2.00 | 2.02 | 2.02 | -2.18% | 13,344 |
| Jul 27, 2026 | 2.09 | 2.09 | 2.05 | 2.07 | 2.07 | 0.24% | 12,698 |
| Jul 24, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -2.14% | 2,421 |
| Jul 23, 2026 | 2.18 | 2.18 | 2.07 | 2.11 | 2.11 | 0.72% | 9,871 |
| Jul 22, 2026 | 2.15 | 2.19 | 2.06 | 2.09 | 2.09 | -4.57% | 17,770 |
| Jul 21, 2026 | 2.34 | 2.40 | 2.16 | 2.19 | 2.19 | -1.35% | 11,187 |
| Jul 20, 2026 | 2.21 | 2.22 | 2.16 | 2.22 | 2.22 | - | 5,717 |
| Jul 17, 2026 | 2.18 | 2.23 | 2.17 | 2.22 | 2.22 | -0.45% | 4,719 |
| Jul 16, 2026 | 2.20 | 2.23 | 2.16 | 2.23 | 2.23 | 1.36% | 5,565 |
| Jul 15, 2026 | 2.14 | 2.42 | 2.14 | 2.20 | 2.20 | -1.35% | 13,179 |
| Jul 14, 2026 | 2.15 | 2.30 | 2.15 | 2.23 | 2.23 | -7.85% | 32,000 |
| Jul 13, 2026 | 2.13 | 2.47 | 2.08 | 2.42 | 2.42 | 6.14% | 62,702 |
| Jul 10, 2026 | 2.28 | 2.49 | 2.05 | 2.28 | 2.28 | 7.55% | 3,307,368 |
| Jul 9, 2026 | 2.07 | 2.17 | 2.06 | 2.12 | 2.12 | 3.41% | 13,334 |
| Jul 8, 2026 | 2.01 | 2.09 | 1.99 | 2.05 | 2.05 | - | 17,293 |
| Jul 7, 2026 | 2.06 | 2.06 | 2.01 | 2.05 | 2.05 | 1.99% | 1,376 |
| Jul 6, 2026 | 2.10 | 2.10 | 2.00 | 2.01 | 2.01 | 0.30% | 13,349 |
| Jul 2, 2026 | 2.00 | 2.12 | 2.00 | 2.00 | 2.00 | 0.20% | 19,656 |
| Jul 1, 2026 | 2.00 | 2.03 | 2.00 | 2.00 | 2.00 | -1.48% | 2,291 |
| Jun 30, 2026 | 2.04 | 2.04 | 1.97 | 2.03 | 2.03 | -0.49% | 6,979 |
| Jun 29, 2026 | 2.01 | 2.11 | 1.97 | 2.04 | 2.04 | 2.51% | 5,730 |
| Jun 26, 2026 | 1.98 | 2.12 | 1.93 | 1.99 | 1.99 | -0.50% | 63,957 |
| Jun 25, 2026 | 1.96 | 2.01 | 1.94 | 2.00 | 2.00 | -1.96% | 5,896 |
| Jun 24, 2026 | 1.91 | 2.04 | 1.91 | 2.04 | 2.04 | 2.00% | 1,425 |
| Jun 23, 2026 | 2.07 | 2.07 | 1.92 | 2.00 | 2.00 | -4.08% | 23,127 |
| Jun 22, 2026 | 2.12 | 2.12 | 2.03 | 2.09 | 2.09 | -0.24% | 11,321 |
| Jun 18, 2026 | 1.95 | 2.12 | 1.95 | 2.09 | 2.09 | 5.56% | 17,359 |
| Jun 17, 2026 | 1.98 | 2.00 | 1.91 | 1.98 | 1.98 | -3.41% | 47,189 |
| Jun 16, 2026 | 2.00 | 2.11 | 1.99 | 2.05 | 2.05 | -2.38% | 9,310 |
| Jun 15, 2026 | 2.03 | 2.18 | 1.94 | 2.10 | 2.10 | 5.53% | 32,858 |
| Jun 12, 2026 | 2.08 | 2.08 | 1.95 | 1.99 | 1.99 | -2.93% | 8,103 |
| Jun 11, 2026 | 2.07 | 2.07 | 1.95 | 2.05 | 2.05 | -1.91% | 26,538 |
| Jun 10, 2026 | 1.89 | 2.12 | 1.86 | 2.09 | 2.09 | 5.03% | 201,264 |
| Jun 9, 2026 | 1.92 | 2.05 | 1.85 | 1.99 | 1.99 | - | 7,710 |
| Jun 8, 2026 | 1.87 | 2.00 | 1.87 | 1.99 | 1.99 | -1.97% | 11,723 |
| Jun 5, 2026 | 1.83 | 2.03 | 1.82 | 2.03 | 2.03 | 3.57% | 28,577 |
| Jun 4, 2026 | 1.85 | 2.04 | 1.79 | 1.96 | 1.96 | 0.51% | 37,618 |
| Jun 3, 2026 | 1.85 | 1.95 | 1.76 | 1.95 | 1.95 | 5.41% | 33,286 |
| Jun 2, 2026 | 1.92 | 1.98 | 1.80 | 1.85 | 1.85 | -4.64% | 69,535 |
| Jun 1, 2026 | 1.92 | 2.07 | 1.83 | 1.94 | 1.94 | - | 30,110 |