Skip to main content
logo
Tokyo Lifestyle Co., Ltd. (TKLF)
NASDAQ: TKLF · Real-Time Price · USD
1.990
-0.060 (-2.93%)
At close: Jun 12, 2026, 4:00 PM EDT
2.000
+0.010 (0.50%)
After-hours: Jun 12, 2026, 5:22 PM EDT

Tokyo Lifestyle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20262.082.081.951.991.99-2.93%7,485
Jun 11, 20262.072.071.952.052.05-1.91%26,538
Jun 10, 20261.892.121.862.092.095.03%200,700
Jun 9, 20261.922.051.851.991.99-7,429
Jun 8, 20261.872.001.871.991.99-1.97%11,720
Jun 5, 20261.832.031.822.032.033.57%28,572
Jun 4, 20261.852.041.791.961.960.51%32,069
Jun 3, 20261.851.951.761.951.955.41%31,315
Jun 2, 20261.921.981.801.851.85-4.64%69,007
Jun 1, 20261.922.071.831.941.94-29,588
May 29, 20261.952.021.801.941.94-2.51%48,450
May 28, 20262.032.151.931.991.99-7.87%94,405
May 27, 20261.952.251.822.162.169.09%394,686
May 26, 20262.062.151.821.981.981.54%1,374,670
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