Tokyo Lifestyle Co., Ltd. (TKLF)
NASDAQ: TKLF · Real-Time Price · USD
2.240
-0.020 (-0.88%)
At close: May 1, 2026, 4:00 PM EDT
2.170
-0.070 (-3.13%)
After-hours: May 1, 2026, 4:00 PM EDT
Tokyo Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 2.21 | 2.25 | 2.17 | 2.24 | 2.24 | -0.88% | 1,674 |
| Apr 30, 2026 | 2.16 | 2.26 | 2.16 | 2.26 | 2.26 | 5.12% | 662 |
| Apr 29, 2026 | 2.03 | 2.28 | 2.03 | 2.15 | 2.15 | -3.59% | 25,036 |
| Apr 28, 2026 | 2.24 | 2.27 | 2.23 | 2.23 | 2.23 | -2.62% | 2,293 |
| Apr 27, 2026 | 2.31 | 2.36 | 2.29 | 2.29 | 2.29 | -1.29% | 2,553 |
| Apr 24, 2026 | 2.15 | 2.33 | 2.15 | 2.32 | 2.32 | 9.95% | 2,016 |
| Apr 23, 2026 | 2.28 | 2.28 | 2.09 | 2.11 | 2.11 | -5.85% | 4,031 |
| Apr 22, 2026 | 2.29 | 2.34 | 2.24 | 2.24 | 2.24 | -1.71% | 1,812 |
| Apr 21, 2026 | 2.34 | 2.34 | 2.28 | 2.28 | 2.28 | 1.79% | 2,183 |
| Apr 20, 2026 | 2.35 | 2.35 | 2.24 | 2.24 | 2.24 | -3.49% | 3,627 |
| Apr 17, 2026 | 2.27 | 2.35 | 2.27 | 2.32 | 2.32 | 0.04% | 5,128 |
| Apr 16, 2026 | 2.32 | 2.32 | 2.26 | 2.32 | 2.32 | 1.75% | 13,049 |
| Apr 15, 2026 | 2.28 | 2.28 | 2.18 | 2.28 | 2.28 | 0.88% | 2,566 |
| Apr 14, 2026 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | 2.73% | 3,134 |
| Apr 13, 2026 | 2.21 | 2.24 | 2.20 | 2.20 | 2.20 | -1.35% | 4,595 |
| Apr 10, 2026 | 2.25 | 2.25 | 2.21 | 2.23 | 2.23 | 1.32% | 2,505 |
| Apr 9, 2026 | 2.19 | 2.26 | 2.19 | 2.20 | 2.20 | -2.61% | 1,482 |
| Apr 8, 2026 | 2.29 | 2.35 | 2.21 | 2.26 | 2.26 | -0.88% | 4,752 |
| Apr 7, 2026 | 2.28 | 2.32 | 2.27 | 2.28 | 2.28 | -2.02% | 2,486 |
| Apr 6, 2026 | 2.25 | 2.33 | 2.25 | 2.33 | 2.33 | 1.17% | 12,346 |
| Apr 2, 2026 | 2.05 | 2.41 | 2.00 | 2.30 | 2.30 | 6.98% | 1,137,428 |
| Apr 1, 2026 | 2.14 | 2.15 | 2.13 | 2.15 | 2.15 | 0.99% | 4,452 |
| Mar 31, 2026 | 2.08 | 2.13 | 2.03 | 2.13 | 2.13 | 0.90% | 15,152 |
| Mar 30, 2026 | 2.20 | 2.20 | 2.11 | 2.11 | 2.11 | -2.99% | 9,003 |
| Mar 27, 2026 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | 0.93% | 3,896 |
| Mar 26, 2026 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | -1.55% | 2,769 |
| Mar 25, 2026 | 2.15 | 2.20 | 2.12 | 2.19 | 2.19 | -0.23% | 54,737 |
| Mar 24, 2026 | 2.35 | 2.35 | 2.17 | 2.19 | 2.19 | -8.96% | 59,895 |
| Mar 23, 2026 | 2.31 | 2.41 | 2.31 | 2.41 | 2.41 | 1.30% | 2,340 |
| Mar 20, 2026 | 2.27 | 2.40 | 2.27 | 2.38 | 2.38 | 5.27% | 1,271 |
| Mar 19, 2026 | 2.14 | 2.32 | 2.14 | 2.26 | 2.26 | 2.26% | 18,076 |
| Mar 18, 2026 | 2.97 | 2.97 | 2.13 | 2.21 | 2.21 | -25.08% | 136,603 |
| Mar 17, 2026 | 2.95 | 3.00 | 2.93 | 2.95 | 2.95 | 0.55% | 5,846 |
| Mar 16, 2026 | 2.86 | 2.93 | 2.86 | 2.93 | 2.93 | 2.59% | 490 |
| Mar 13, 2026 | 3.09 | 3.09 | 2.86 | 2.86 | 2.86 | -3.05% | 571 |
| Mar 12, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.67% | 1,407 |
| Mar 11, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 2.06% | 283 |
| Mar 10, 2026 | 2.83 | 2.96 | 2.83 | 2.91 | 2.91 | 1.39% | 5,461 |
| Mar 9, 2026 | 2.96 | 2.96 | 2.83 | 2.87 | 2.87 | 1.02% | 2,031 |
| Mar 6, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.01% | 470 |
| Mar 5, 2026 | 2.90 | 3.00 | 2.82 | 2.87 | 2.87 | 0.70% | 11,796 |
| Mar 4, 2026 | 2.96 | 3.04 | 2.81 | 2.85 | 2.85 | -5.94% | 7,017 |
| Mar 3, 2026 | 2.90 | 3.10 | 2.90 | 3.03 | 3.03 | 4.48% | 4,268 |
| Mar 2, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | 231 |
| Feb 27, 2026 | 3.01 | 3.01 | 2.92 | 2.92 | 2.92 | -1.02% | 920 |
| Feb 26, 2026 | 2.97 | 2.98 | 2.95 | 2.95 | 2.95 | -0.67% | 1,446 |
| Feb 25, 2026 | 2.89 | 3.04 | 2.89 | 2.97 | 2.97 | 1.33% | 2,190 |
| Feb 24, 2026 | 3.08 | 3.08 | 2.88 | 2.93 | 2.93 | 2.84% | 1,279 |
| Feb 23, 2026 | 3.01 | 3.01 | 2.85 | 2.85 | 2.85 | -2.40% | 1,131 |
| Feb 20, 2026 | 3.07 | 3.07 | 2.85 | 2.92 | 2.92 | -3.95% | 3,781 |