Tokyo Lifestyle Co., Ltd. (TKLF)
NASDAQ: TKLF · Real-Time Price · USD
3.930
+0.150 (3.97%)
At close: Sep 26, 2025, 4:00 PM EDT
3.660
-0.270 (-6.87%)
After-hours: Sep 26, 2025, 4:10 PM EDT
Tokyo Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.94 | 4.32 | 3.61 | 3.61 | 3.61 | -4.50% | 96,446 |
| Sep 25, 2025 | 3.35 | 3.78 | 3.34 | 3.78 | 3.78 | 3.28% | 67,803 |
| Sep 24, 2025 | 3.69 | 3.69 | 3.66 | 3.66 | 3.66 | 0.11% | 1,107 |
| Sep 23, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -0.92% | 2,080 |
| Sep 22, 2025 | 3.79 | 3.81 | 3.62 | 3.69 | 3.69 | -2.89% | 14,218 |
| Sep 19, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 2.98% | 3,238 |
| Sep 18, 2025 | 3.71 | 3.72 | 3.69 | 3.69 | 3.69 | -0.27% | 1,835 |
| Sep 17, 2025 | 3.51 | 3.75 | 3.51 | 3.70 | 3.70 | - | 537 |
| Sep 16, 2025 | 3.66 | 3.81 | 3.66 | 3.70 | 3.70 | -2.12% | 1,504 |
| Sep 15, 2025 | 3.75 | 3.81 | 3.70 | 3.78 | 3.78 | 1.18% | 15,993 |
| Sep 12, 2025 | 3.65 | 3.74 | 3.58 | 3.74 | 3.74 | 1.52% | 1,249 |
| Sep 11, 2025 | 3.29 | 3.77 | 3.29 | 3.68 | 3.68 | 4.69% | 10,963 |
| Sep 10, 2025 | 3.55 | 3.55 | 3.52 | 3.52 | 3.52 | 2.78% | 657 |
| Sep 9, 2025 | 3.42 | 3.48 | 3.42 | 3.42 | 3.42 | -3.99% | 1,137 |
| Sep 8, 2025 | 3.27 | 3.58 | 3.27 | 3.56 | 3.56 | 1.77% | 8,237 |
| Sep 5, 2025 | 3.52 | 3.52 | 3.46 | 3.50 | 3.50 | - | 4,794 |
| Sep 4, 2025 | 3.57 | 3.65 | 3.41 | 3.50 | 3.50 | -2.23% | 86,253 |
| Sep 3, 2025 | 3.68 | 3.68 | 3.58 | 3.58 | 3.58 | -1.38% | 13,254 |
| Sep 2, 2025 | 3.49 | 3.69 | 3.49 | 3.63 | 3.63 | 1.40% | 919 |
| Aug 29, 2025 | 3.60 | 3.60 | 3.38 | 3.58 | 3.58 | 1.42% | 26,909 |
| Aug 28, 2025 | 3.53 | 3.57 | 3.53 | 3.53 | 3.53 | -0.84% | 944 |
| Aug 27, 2025 | 3.63 | 3.63 | 3.56 | 3.56 | 3.56 | 0.34% | 979 |
| Aug 26, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.23% | 431 |
| Aug 25, 2025 | 3.55 | 3.64 | 3.54 | 3.54 | 3.54 | -0.28% | 5,582 |
| Aug 22, 2025 | 3.57 | 3.58 | 3.55 | 3.55 | 3.55 | -2.87% | 5,837 |
| Aug 21, 2025 | 3.64 | 3.66 | 3.53 | 3.66 | 3.66 | -2.48% | 3,595 |
| Aug 20, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 364 |
| Aug 19, 2025 | 3.55 | 3.75 | 3.55 | 3.75 | 3.75 | 4.37% | 490 |
| Aug 18, 2025 | 3.65 | 3.65 | 3.52 | 3.59 | 3.59 | 1.73% | 3,593 |
| Aug 15, 2025 | 3.63 | 3.84 | 3.53 | 3.53 | 3.53 | -6.81% | 4,913 |
| Aug 14, 2025 | 3.62 | 3.79 | 3.62 | 3.79 | 3.79 | 1.01% | 431 |
| Aug 13, 2025 | 3.75 | 3.81 | 3.75 | 3.75 | 3.75 | - | 3,003 |
| Aug 12, 2025 | 3.70 | 3.90 | 3.29 | 3.75 | 3.75 | -3.85% | 18,923 |
| Aug 11, 2025 | 3.73 | 3.90 | 3.55 | 3.90 | 3.90 | 5.12% | 1,890 |
| Aug 8, 2025 | 3.71 | 3.85 | 3.71 | 3.71 | 3.71 | -4.87% | 569 |
| Aug 7, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 306 |
| Aug 6, 2025 | 3.55 | 3.90 | 3.28 | 3.90 | 3.90 | 2.20% | 9,563 |
| Aug 5, 2025 | 3.75 | 3.90 | 3.75 | 3.82 | 3.82 | 3.14% | 2,563 |
| Aug 4, 2025 | 3.62 | 3.89 | 3.62 | 3.70 | 3.70 | - | 5,584 |
| Aug 1, 2025 | 3.66 | 3.81 | 3.65 | 3.70 | 3.70 | -5.37% | 2,872 |
| Jul 31, 2025 | 3.83 | 3.94 | 3.83 | 3.91 | 3.91 | 0.15% | 2,077 |
| Jul 30, 2025 | 3.59 | 3.90 | 3.56 | 3.90 | 3.90 | -0.28% | 2,438 |
| Jul 29, 2025 | 3.88 | 3.95 | 3.81 | 3.92 | 3.92 | -1.44% | 1,886 |
| Jul 28, 2025 | 3.98 | 3.98 | 3.95 | 3.97 | 3.97 | 0.81% | 4,629 |
| Jul 25, 2025 | 3.94 | 4.01 | 3.94 | 3.94 | 3.94 | -2.09% | 1,452 |
| Jul 24, 2025 | 3.86 | 4.02 | 3.86 | 4.02 | 4.02 | 3.18% | 902 |
| Jul 23, 2025 | 3.98 | 3.98 | 3.85 | 3.90 | 3.90 | -1.52% | 6,565 |
| Jul 22, 2025 | 3.97 | 3.97 | 3.96 | 3.96 | 3.96 | -1.00% | 633 |
| Jul 21, 2025 | 3.85 | 4.00 | 3.85 | 4.00 | 4.00 | 2.56% | 7,551 |
| Jul 18, 2025 | 3.80 | 4.05 | 3.80 | 3.90 | 3.90 | 0.78% | 1,504 |