Skip to main content
logo
Tokyo Lifestyle Co., Ltd. (TKLF)
NASDAQ: TKLF · Real-Time Price · USD
1.950
-0.070 (-3.47%)
At close: May 22, 2026, 4:00 PM EDT
2.340
+0.390 (20.00%)
After-hours: May 22, 2026, 7:59 PM EDT

Tokyo Lifestyle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262.102.501.931.951.95-3.47%4,039,183
May 21, 20262.102.192.022.022.020.57%8,707
May 20, 20261.982.011.982.012.010.43%3,815
May 19, 20262.002.031.802.002.00-2.89%10,826
May 18, 20262.102.192.062.062.06-0.99%2,649
May 15, 20262.162.162.042.082.08-3.70%2,220
May 14, 20262.192.292.112.162.163.85%8,104
May 13, 20262.112.142.002.082.08-2.80%10,837
May 12, 20262.202.202.072.142.14-6.96%2,188
May 11, 20262.052.392.012.302.3012.66%23,655
May 8, 20262.142.142.002.042.04-2.78%15,383
May 7, 20262.122.122.102.102.10-1,318
May 6, 20262.222.221.952.102.10-6.67%16,652
May 5, 20262.172.342.102.252.256.64%17,083
May 4, 20262.182.182.072.112.11-5.80%6,070
May 1, 20262.212.252.172.242.24-0.88%1,674
Apr 30, 20262.162.262.162.262.265.12%662
Apr 29, 20262.032.282.032.152.15-3.59%25,036
Apr 28, 20262.242.272.232.232.23-2.62%2,296
Apr 27, 20262.312.362.292.292.29-1.29%2,566
Apr 24, 20262.152.332.152.322.329.97%2,016
Apr 23, 20262.282.282.092.112.11-5.88%4,632
Apr 22, 20262.292.342.242.242.24-1.69%1,812
Apr 21, 20262.342.342.282.282.281.79%2,183
Apr 20, 20262.352.352.242.242.24-3.50%3,627
Apr 17, 20262.272.352.272.322.320.05%5,128
Apr 16, 20262.322.322.262.322.321.75%13,061
Apr 15, 20262.282.282.182.282.280.88%2,566
Apr 14, 20262.242.262.242.262.262.73%3,134
Apr 13, 20262.212.242.202.202.20-1.35%4,595
Apr 10, 20262.252.252.212.232.231.30%2,505
Apr 9, 20262.192.262.192.202.20-2.59%1,520
Apr 8, 20262.292.352.212.262.26-0.88%5,398
Apr 7, 20262.282.322.272.282.28-2.03%2,501
Apr 6, 20262.252.332.252.332.331.19%12,389
Apr 2, 20262.052.412.002.302.306.98%1,140,564
Apr 1, 20262.142.152.132.152.150.98%4,454
Mar 31, 20262.082.132.032.132.130.91%15,152
Mar 30, 20262.202.202.112.112.11-2.99%9,003
Mar 27, 20262.202.202.182.182.180.93%3,896
Mar 26, 20262.182.182.162.162.16-1.55%2,769
Mar 25, 20262.152.202.122.192.19-0.23%54,737
Mar 24, 20262.352.352.172.192.19-8.96%59,895
Mar 23, 20262.312.412.312.412.411.31%2,340
Mar 20, 20262.272.402.272.382.385.26%1,271
Mar 19, 20262.142.322.142.262.262.26%18,076
Mar 18, 20262.972.972.132.212.21-25.08%137,217
Mar 17, 20262.953.002.932.952.950.55%5,846
Mar 16, 20262.862.932.862.932.932.59%490
Mar 13, 20263.093.092.862.862.86-3.05%571