Skip to main content
logo
Tokyo Lifestyle Co., Ltd. (TKLF)
NASDAQ: TKLF · Real-Time Price · USD
2.090
-0.100 (-4.57%)
Jul 22, 2026, 4:00 PM EDT - Market closed

Tokyo Lifestyle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 20262.152.192.062.092.09-4.57%17,770
Jul 21, 20262.342.402.162.192.19-1.35%11,187
Jul 20, 20262.212.222.162.222.22-5,717
Jul 17, 20262.182.232.172.222.22-0.45%4,719
Jul 16, 20262.202.232.162.232.231.36%5,565
Jul 15, 20262.142.422.142.202.20-1.35%13,179
Jul 14, 20262.152.302.152.232.23-7.85%32,000
Jul 13, 20262.132.472.082.422.426.14%62,702
Jul 10, 20262.282.492.052.282.287.55%3,307,368
Jul 9, 20262.072.172.062.122.123.41%13,334
Jul 8, 20262.012.091.992.052.05-17,293
Jul 7, 20262.062.062.012.052.051.99%1,376
Jul 6, 20262.102.102.002.012.010.30%13,349
Jul 2, 20262.002.122.002.002.000.20%19,656
Jul 1, 20262.002.032.002.002.00-1.48%2,291
Jun 30, 20262.042.041.972.032.03-0.49%6,979
Jun 29, 20262.012.111.972.042.042.51%5,730
Jun 26, 20261.982.121.931.991.99-0.50%63,957
Jun 25, 20261.962.011.942.002.00-1.96%5,896
Jun 24, 20261.912.041.912.042.042.00%1,425
Jun 23, 20262.072.071.922.002.00-4.08%23,127
Jun 22, 20262.122.122.032.092.09-0.24%11,321
Jun 18, 20261.952.121.952.092.095.56%17,359
Jun 17, 20261.982.001.911.981.98-3.41%47,189
Jun 16, 20262.002.111.992.052.05-2.38%9,310
Jun 15, 20262.032.181.942.102.105.53%32,858
Jun 12, 20262.082.081.951.991.99-2.93%8,103
Jun 11, 20262.072.071.952.052.05-1.91%26,538
Jun 10, 20261.892.121.862.092.095.03%201,264
Jun 9, 20261.922.051.851.991.99-7,710
Jun 8, 20261.872.001.871.991.99-1.97%11,723
Jun 5, 20261.832.031.822.032.033.57%28,577
Jun 4, 20261.852.041.791.961.960.51%37,618
Jun 3, 20261.851.951.761.951.955.41%33,286
Jun 2, 20261.921.981.801.851.85-4.64%69,535
Jun 1, 20261.922.071.831.941.94-30,110
May 29, 20261.952.021.801.941.94-2.51%50,147
May 28, 20262.032.151.931.991.99-7.87%98,671
May 27, 20261.952.251.822.162.169.09%413,452
May 26, 20262.062.151.821.981.981.54%1,427,324
May 22, 20262.102.501.931.951.95-3.47%6,793,153
May 21, 20262.102.192.022.022.020.57%71,301
May 20, 20261.982.011.982.012.010.43%3,816
May 19, 20262.002.031.802.002.00-2.89%10,835
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