Tokyo Lifestyle Co., Ltd. (TKLF)
NASDAQ: TKLF · Real-Time Price · USD
1.390
-0.110 (-7.33%)
At close: Nov 2, 2026, 4:00 PM EST
1.450
+0.060 (4.32%)
After-hours: Nov 2, 2026, 7:30 PM EST
Tokyo Lifestyle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.37 | 1.43 | 1.35 | 1.39 | 1.39 | -7.33% | 4,334 |
| Oct 30, 2026 | 1.40 | 1.50 | 1.35 | 1.50 | 1.50 | -1.96% | 15,134 |
| Oct 29, 2026 | 1.39 | 1.65 | 1.39 | 1.53 | 1.53 | 8.51% | 42,738 |
| Oct 28, 2026 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 1.44% | 7,461 |
| Oct 27, 2026 | 1.37 | 1.42 | 1.37 | 1.39 | 1.39 | 0.72% | 12,063 |
| Oct 26, 2026 | 1.41 | 1.42 | 1.35 | 1.38 | 1.38 | -2.13% | 16,934 |
| Oct 23, 2026 | 1.46 | 1.49 | 1.41 | 1.41 | 1.41 | - | 1,341 |
| Oct 21, 2026 | 1.52 | 1.59 | 1.40 | 1.41 | 1.41 | -7.32% | 9,142 |
| Oct 20, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | -0.24% | 1,642 |
| Oct 19, 2026 | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | 0.99% | 18,465 |
| Oct 16, 2026 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -2.90% | 6,235 |
| Oct 15, 2026 | 1.54 | 1.56 | 1.50 | 1.56 | 1.56 | 3.67% | 4,271 |
| Oct 14, 2026 | 1.55 | 1.61 | 1.50 | 1.50 | 1.50 | -4.76% | 22,156 |
| Oct 13, 2026 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | 4.76% | 1,066 |
| Oct 12, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -0.44% | 2,225 |
| Oct 9, 2026 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | -4.43% | 2,727 |
| Oct 8, 2026 | 1.53 | 1.63 | 1.48 | 1.58 | 1.58 | 3.48% | 16,203 |
| Oct 7, 2026 | 1.40 | 1.53 | 1.40 | 1.53 | 1.53 | -1.17% | 3,227 |
| Oct 6, 2026 | 1.51 | 1.58 | 1.30 | 1.55 | 1.55 | 3.00% | 81,325 |
| Oct 5, 2026 | 1.47 | 1.56 | 1.47 | 1.50 | 1.50 | - | 5,225 |
| Oct 2, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | - | 1,164 |
| Oct 1, 2026 | 1.50 | 1.55 | 1.43 | 1.50 | 1.50 | -1.32% | 17,099 |
| Sep 30, 2026 | 1.58 | 1.58 | 1.50 | 1.52 | 1.52 | -3.80% | 10,428 |
| Sep 29, 2026 | 1.60 | 1.61 | 1.56 | 1.58 | 1.58 | -3.07% | 36,932 |
| Sep 28, 2026 | 1.63 | 1.73 | 1.63 | 1.63 | 1.63 | -0.61% | 3,730 |
| Sep 25, 2026 | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | -2.99% | 5,019 |
| Sep 24, 2026 | 1.81 | 1.81 | 1.62 | 1.69 | 1.69 | 0.62% | 6,593 |
| Sep 23, 2026 | 1.66 | 1.73 | 1.63 | 1.68 | 1.68 | 0.30% | 5,944 |
| Sep 22, 2026 | 1.67 | 1.68 | 1.60 | 1.68 | 1.68 | -2.33% | 9,929 |
| Sep 21, 2026 | 1.66 | 1.75 | 1.65 | 1.72 | 1.72 | -1.44% | 3,323 |
| Sep 18, 2026 | 1.75 | 1.78 | 1.65 | 1.74 | 1.74 | -3.12% | 6,734 |
| Sep 17, 2026 | 1.75 | 1.82 | 1.72 | 1.80 | 1.80 | 8.24% | 18,720 |
| Sep 16, 2026 | 1.76 | 1.76 | 1.61 | 1.66 | 1.66 | -0.63% | 8,336 |
| Sep 15, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.91% | 272 |
| Sep 14, 2026 | 1.71 | 1.72 | 1.64 | 1.72 | 1.72 | -0.58% | 6,181 |
| Sep 11, 2026 | 1.64 | 1.88 | 1.64 | 1.73 | 1.73 | 0.29% | 1,346 |
| Sep 10, 2026 | 1.85 | 1.85 | 1.70 | 1.73 | 1.73 | -2.54% | 10,208 |
| Sep 9, 2026 | 1.74 | 1.79 | 1.74 | 1.77 | 1.77 | 3.56% | 1,837 |
| Sep 8, 2026 | 1.68 | 1.76 | 1.68 | 1.71 | 1.71 | -3.98% | 13,255 |
| Sep 4, 2026 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | 1.71% | 2,268 |
| Sep 3, 2026 | 1.60 | 1.80 | 1.60 | 1.75 | 1.75 | 6.06% | 3,037 |
| Sep 2, 2026 | 1.68 | 1.73 | 1.61 | 1.65 | 1.65 | -2.08% | 12,066 |
| Sep 1, 2026 | 1.68 | 1.71 | 1.66 | 1.69 | 1.69 | -0.88% | 4,160 |
| Aug 31, 2026 | 1.69 | 1.73 | 1.63 | 1.70 | 1.70 | 0.59% | 15,489 |
| Aug 28, 2026 | 1.79 | 1.79 | 1.60 | 1.69 | 1.69 | -4.25% | 27,451 |
| Aug 27, 2026 | 1.80 | 1.80 | 1.65 | 1.77 | 1.77 | -1.94% | 67,271 |
| Aug 26, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | 127,983 |
| Aug 25, 2026 | 1.78 | 1.80 | 1.78 | 1.78 | 1.78 | - | 11,008 |
| Aug 24, 2026 | 1.78 | 1.80 | 1.75 | 1.78 | 1.78 | 1.71% | 12,598 |
| Aug 21, 2026 | 1.75 | 1.82 | 1.73 | 1.75 | 1.75 | -2.23% | 74,136 |