Tokyo Lifestyle Co., Ltd. (TKLF)
NASDAQ: TKLF · Real-Time Price · USD
3.950
+0.150 (3.95%)
May 12, 2025, 4:00 PM - Market closed
Tokyo Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.77 | 3.92 | 3.71 | 3.94 | - | 3.68% | 12,481 |
| May 9, 2025 | 3.86 | 3.86 | 3.66 | 3.80 | 3.80 | -1.04% | 116,037 |
| May 8, 2025 | 3.80 | 3.87 | 3.62 | 3.84 | 3.84 | 1.32% | 108,059 |
| May 7, 2025 | 3.48 | 3.90 | 3.48 | 3.79 | 3.79 | 3.84% | 104,046 |
| May 6, 2025 | 3.46 | 3.79 | 3.25 | 3.65 | 3.65 | 3.25% | 11,143 |
| May 5, 2025 | 3.56 | 3.56 | 3.40 | 3.54 | 3.54 | -0.56% | 5,245 |
| May 2, 2025 | 3.50 | 3.65 | 3.47 | 3.56 | 3.56 | 2.75% | 8,909 |
| May 1, 2025 | 3.25 | 3.62 | 3.25 | 3.46 | 3.46 | 0.29% | 17,416 |
| Apr 30, 2025 | 3.30 | 3.69 | 3.30 | 3.45 | 3.45 | 0.15% | 53,616 |
| Apr 29, 2025 | 3.25 | 3.63 | 3.19 | 3.45 | 3.45 | 5.35% | 60,046 |
| Apr 28, 2025 | 3.14 | 3.27 | 3.14 | 3.27 | 3.27 | 2.89% | 4,074 |
| Apr 25, 2025 | 3.21 | 3.21 | 3.11 | 3.18 | 3.18 | -0.69% | 12,841 |
| Apr 24, 2025 | 3.30 | 3.30 | 3.14 | 3.20 | 3.20 | 1.27% | 2,572 |
| Apr 23, 2025 | 3.22 | 3.30 | 3.08 | 3.16 | 3.16 | 2.27% | 30,083 |
| Apr 22, 2025 | 3.17 | 3.17 | 3.06 | 3.09 | 3.09 | -1.90% | 8,073 |
| Apr 21, 2025 | 3.10 | 3.17 | 3.03 | 3.15 | 3.15 | 0.38% | 3,267 |
| Apr 17, 2025 | 3.13 | 3.30 | 2.94 | 3.14 | 3.14 | 0.26% | 3,790 |
| Apr 16, 2025 | 3.10 | 3.30 | 3.02 | 3.13 | 3.13 | -0.03% | 89,846 |
| Apr 15, 2025 | 3.19 | 3.19 | 3.03 | 3.13 | 3.13 | -0.70% | 4,280 |
| Apr 14, 2025 | 3.02 | 3.27 | 3.01 | 3.15 | 3.15 | 2.67% | 6,423 |
| Apr 11, 2025 | 3.10 | 3.30 | 3.03 | 3.07 | 3.07 | 1.02% | 1,850 |
| Apr 10, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -3.49% | 997 |
| Apr 9, 2025 | 3.29 | 3.29 | 2.89 | 3.15 | 3.15 | 10.02% | 13,206 |
| Apr 8, 2025 | 2.97 | 3.20 | 2.79 | 2.86 | 2.86 | -5.20% | 15,036 |
| Apr 7, 2025 | 3.05 | 3.14 | 2.89 | 3.02 | 3.02 | -1.11% | 7,421 |
| Apr 4, 2025 | 3.08 | 3.12 | 2.85 | 3.05 | 3.05 | -3.66% | 60,883 |
| Apr 3, 2025 | 3.14 | 3.28 | 3.12 | 3.17 | 3.17 | -3.79% | 17,013 |
| Apr 2, 2025 | 3.28 | 3.54 | 3.28 | 3.30 | 3.30 | 0.40% | 25,201 |
| Apr 1, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.74% | 434 |
| Mar 31, 2025 | 3.30 | 3.35 | 3.10 | 3.34 | 3.34 | -1.18% | 27,463 |
| Mar 28, 2025 | 3.29 | 3.38 | 3.24 | 3.38 | 3.38 | 2.42% | 25,456 |
| Mar 27, 2025 | 3.29 | 3.36 | 3.29 | 3.30 | 3.30 | -0.60% | 3,152 |
| Mar 26, 2025 | 3.42 | 3.42 | 3.30 | 3.32 | 3.32 | -2.92% | 5,742 |
| Mar 25, 2025 | 3.63 | 3.69 | 3.40 | 3.42 | 3.42 | -2.01% | 6,888 |
| Mar 24, 2025 | 3.30 | 3.53 | 3.12 | 3.49 | 3.49 | 1.81% | 8,270 |
| Mar 21, 2025 | 3.42 | 3.50 | 3.30 | 3.43 | 3.43 | 1.42% | 3,680 |
| Mar 20, 2025 | 3.41 | 3.98 | 3.06 | 3.38 | 3.38 | -3.98% | 55,197 |
| Mar 19, 2025 | 3.30 | 3.89 | 3.27 | 3.52 | 3.52 | 4.95% | 49,483 |
| Mar 18, 2025 | 3.25 | 3.45 | 3.25 | 3.35 | 3.35 | -0.77% | 1,957 |
| Mar 17, 2025 | 3.69 | 3.69 | 3.30 | 3.38 | 3.38 | -0.59% | 8,552 |
| Mar 14, 2025 | 3.29 | 3.40 | 3.29 | 3.40 | 3.40 | 0.89% | 6,226 |
| Mar 13, 2025 | 3.34 | 3.37 | 3.34 | 3.37 | 3.37 | 0.66% | 925 |
| Mar 12, 2025 | 3.37 | 3.40 | 3.26 | 3.35 | 3.35 | -4.34% | 7,275 |
| Mar 11, 2025 | 3.28 | 3.50 | 3.28 | 3.50 | 3.50 | 8.19% | 1,865 |
| Mar 10, 2025 | 3.29 | 3.29 | 3.20 | 3.24 | 3.24 | -2.88% | 13,187 |
| Mar 7, 2025 | 3.27 | 3.42 | 3.27 | 3.33 | 3.33 | 1.25% | 2,091 |
| Mar 6, 2025 | 3.51 | 3.51 | 3.27 | 3.29 | 3.29 | -3.24% | 13,078 |
| Mar 5, 2025 | 3.40 | 3.42 | 3.40 | 3.40 | 3.40 | - | 5,636 |
| Mar 4, 2025 | 3.49 | 3.67 | 3.40 | 3.40 | 3.40 | -1.88% | 1,121 |
| Mar 3, 2025 | 3.45 | 3.51 | 3.33 | 3.47 | 3.47 | -0.69% | 7,304 |