Tokyo Lifestyle Co., Ltd. (TKLF)
NASDAQ: TKLF · Real-Time Price · USD
1.685
-0.015 (-0.88%)
At close: Sep 1, 2026, 4:00 PM EDT
1.650
-0.035 (-2.08%)
After-hours: Sep 1, 2026, 5:02 PM EDT
Tokyo Lifestyle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1.68 | 1.71 | 1.66 | 1.69 | 1.69 | -0.88% | 4,155 |
| 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% | 27,103 |
| Aug 27, 2026 | 1.80 | 1.80 | 1.65 | 1.77 | 1.77 | -1.94% | 66,720 |
| Aug 26, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | 77,618 |
| 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 |
| Aug 20, 2026 | 1.77 | 1.80 | 1.73 | 1.79 | 1.79 | 2.87% | 17,442 |
| Aug 19, 2026 | 1.84 | 1.86 | 1.69 | 1.74 | 1.74 | -6.45% | 76,272 |
| Aug 18, 2026 | 1.87 | 1.88 | 1.84 | 1.86 | 1.86 | -1.06% | 8,005 |
| Aug 17, 2026 | 1.87 | 1.98 | 1.85 | 1.88 | 1.88 | -3.09% | 5,945 |
| Aug 14, 2026 | 1.98 | 1.98 | 1.91 | 1.94 | 1.94 | -2.51% | 2,143 |
| Aug 13, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | 1,503 |
| Aug 12, 2026 | 2.02 | 2.02 | 1.91 | 2.00 | 2.00 | 3.63% | 4,989 |
| 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 |