Tokyo Lifestyle Co., Ltd. (TKLF)
NASDAQ: TKLF · Real-Time Price · USD
2.390
-0.254 (-9.61%)
At close: Dec 5, 2025, 4:00 PM EST
2.400
+0.010 (0.42%)
After-hours: Dec 5, 2025, 5:42 PM EST
Tokyo Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.50 | 2.54 | 2.10 | 2.39 | 2.39 | -9.61% | 19,661 |
| Dec 4, 2025 | 2.50 | 2.68 | 2.45 | 2.64 | 2.64 | -1.34% | 8,087 |
| Dec 3, 2025 | 2.44 | 2.69 | 2.44 | 2.68 | 2.68 | 3.08% | 5,036 |
| Dec 2, 2025 | 2.76 | 2.76 | 2.43 | 2.60 | 2.60 | 3.17% | 10,904 |
| Dec 1, 2025 | 2.63 | 2.72 | 2.52 | 2.52 | 2.52 | -5.26% | 10,091 |
| Nov 26, 2025 | 2.62 | 2.77 | 2.58 | 2.66 | 2.66 | 1.29% | 7,751 |
| Nov 25, 2025 | 2.48 | 2.71 | 2.48 | 2.63 | 2.63 | -3.46% | 9,440 |
| Nov 24, 2025 | 2.71 | 2.72 | 2.47 | 2.72 | 2.72 | -0.73% | 11,747 |
| Nov 21, 2025 | 2.80 | 2.85 | 2.69 | 2.74 | 2.74 | - | 2,478 |
| Nov 20, 2025 | 2.86 | 2.92 | 2.74 | 2.74 | 2.74 | - | 924 |
| Nov 19, 2025 | 2.90 | 2.90 | 2.74 | 2.74 | 2.74 | -0.72% | 10,304 |
| Nov 18, 2025 | 2.80 | 3.19 | 2.75 | 2.76 | 2.76 | -3.83% | 48,558 |
| Nov 17, 2025 | 2.86 | 3.06 | 2.85 | 2.87 | 2.87 | -1.03% | 19,709 |
| Nov 14, 2025 | 3.04 | 3.15 | 2.90 | 2.90 | 2.90 | -3.97% | 4,738 |
| Nov 13, 2025 | 3.17 | 3.17 | 2.99 | 3.02 | 3.02 | -0.98% | 7,393 |
| Nov 12, 2025 | 3.13 | 3.17 | 3.00 | 3.05 | 3.05 | -6.78% | 70,590 |
| Nov 11, 2025 | 2.84 | 3.30 | 2.84 | 3.27 | 3.27 | 7.63% | 42,286 |
| Nov 10, 2025 | 3.11 | 3.22 | 2.88 | 3.04 | 3.04 | -1.62% | 19,012 |
| Nov 7, 2025 | 3.05 | 3.28 | 3.05 | 3.09 | 3.09 | 0.65% | 5,334 |
| Nov 6, 2025 | 3.09 | 3.12 | 3.07 | 3.07 | 3.07 | -3.37% | 3,005 |
| Nov 5, 2025 | 3.26 | 3.44 | 3.14 | 3.18 | 3.18 | -2.84% | 7,024 |
| Nov 4, 2025 | 3.28 | 3.39 | 3.24 | 3.27 | 3.27 | -3.54% | 6,840 |
| Nov 3, 2025 | 3.28 | 3.46 | 3.27 | 3.39 | 3.39 | 2.73% | 11,762 |
| Oct 31, 2025 | 3.19 | 3.37 | 3.19 | 3.30 | 3.30 | -2.08% | 11,436 |
| Oct 30, 2025 | 3.32 | 3.49 | 3.30 | 3.37 | 3.37 | 0.30% | 15,805 |
| Oct 29, 2025 | 3.38 | 3.48 | 3.28 | 3.36 | 3.36 | -1.18% | 7,747 |
| Oct 28, 2025 | 3.28 | 3.50 | 3.28 | 3.40 | 3.40 | 5.59% | 30,634 |
| Oct 27, 2025 | 3.21 | 3.38 | 3.15 | 3.22 | 3.22 | -2.72% | 33,204 |
| Oct 24, 2025 | 3.21 | 3.39 | 3.13 | 3.31 | 3.31 | 3.76% | 47,954 |
| Oct 23, 2025 | 3.10 | 3.26 | 3.04 | 3.19 | 3.19 | -1.24% | 30,742 |
| Oct 22, 2025 | 3.26 | 3.34 | 3.10 | 3.23 | 3.23 | -6.78% | 51,704 |
| Oct 21, 2025 | 3.14 | 3.62 | 3.09 | 3.47 | 3.47 | 10.35% | 132,962 |
| Oct 20, 2025 | 3.17 | 3.25 | 2.98 | 3.14 | 3.14 | -5.14% | 54,403 |
| Oct 17, 2025 | 3.09 | 3.56 | 3.01 | 3.31 | 3.31 | 2.32% | 201,209 |
| Oct 16, 2025 | 3.17 | 3.37 | 3.01 | 3.24 | 3.24 | -8.51% | 254,923 |
| Oct 15, 2025 | 3.65 | 3.74 | 3.43 | 3.54 | 3.54 | -3.39% | 2,466,537 |
| Oct 14, 2025 | 3.51 | 3.76 | 3.50 | 3.66 | 3.66 | 1.95% | 76,059 |
| Oct 13, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.24% | 309 |
| Oct 10, 2025 | 3.73 | 3.73 | 3.64 | 3.64 | 3.64 | -3.63% | 2,201 |
| Oct 9, 2025 | 3.65 | 3.77 | 3.65 | 3.77 | 3.77 | 2.78% | 7,029 |
| Oct 8, 2025 | 3.66 | 3.70 | 3.66 | 3.67 | 3.67 | - | 4,957 |
| Oct 7, 2025 | 3.74 | 3.74 | 3.56 | 3.67 | 3.67 | 1.10% | 4,217 |
| Oct 6, 2025 | 3.78 | 3.78 | 3.63 | 3.63 | 3.63 | -2.02% | 1,068 |
| Oct 3, 2025 | 3.86 | 3.86 | 3.47 | 3.71 | 3.70 | -5.24% | 8,030 |
| Oct 2, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.56% | 243 |
| Oct 1, 2025 | 3.85 | 3.86 | 3.83 | 3.85 | 3.85 | - | 5,676 |
| Sep 30, 2025 | 3.66 | 3.92 | 3.47 | 3.85 | 3.85 | 5.48% | 136,513 |
| Sep 29, 2025 | 3.64 | 3.90 | 3.64 | 3.65 | 3.65 | 1.11% | 36,193 |
| 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 |