Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tokyo Lifestyle Co., Ltd. - American Depositary Shares (NQ: TKLF )

3.300 +0.080 (+2.48%)
Streaming Delayed Price Updated: 9:58 AM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 3.460 3.800 3.200 3.220 110,582 -0.36(-10.06%)
Nov 20, 2024 3.300 4.000 3.280 3.580 252,860 +0.17(+4.99%)
Nov 19, 2024 3.000 3.696 2.990 3.410 205,076 +0.42(+14.05%)
Nov 18, 2024 2.750 3.810 2.700 2.990 349,537 +0.33(+12.41%)
Nov 15, 2024 3.220 3.700 2.200 2.660 281,637 +2.31(+655.68%)
Nov 14, 2024 0.3100 0.3644 0.3000 0.3520 634,956 +0.05(+17.33%)
Nov 13, 2024 0.3630 0.3699 0.2900 0.3000 1,469,010 -0.07(-19.79%)
Nov 12, 2024 0.3900 0.3939 0.3619 0.3740 387,299 -0.03(-6.48%)
Nov 11, 2024 0.4100 0.4400 0.3950 0.3999 812,086 -0.00(-1.01%)
Nov 08, 2024 0.4550 0.4795 0.3800 0.4040 525,456 -0.04(-9.11%)
Nov 07, 2024 0.4400 0.4600 0.4300 0.4445 616,555 -0.01(-2.99%)
Nov 06, 2024 0.4949 0.4949 0.4458 0.4582 379,477 -0.05(-9.71%)
Nov 05, 2024 0.4900 0.5100 0.4815 0.5075 216,318 +0.01(+2.55%)
Nov 04, 2024 0.4600 0.4994 0.4504 0.4949 253,514 +0.03(+5.73%)
Nov 01, 2024 0.4550 0.4946 0.4500 0.4681 734,177 +0.02(+3.88%)
Oct 31, 2024 0.4636 0.4780 0.4443 0.4506 136,896 -0.00(-0.90%)
Oct 30, 2024 0.4520 0.4900 0.4500 0.4547 427,623 +0.01(+3.32%)
Oct 29, 2024 0.4923 0.5130 0.4139 0.4401 1,177,603 -0.07(-14.21%)
Oct 28, 2024 0.4900 0.5280 0.4860 0.5130 1,330,403 +0.01(+1.08%)
Oct 25, 2024 0.4736 0.5387 0.4403 0.5075 20,055,922 +0.02(+3.11%)
Oct 24, 2024 0.4900 0.5097 0.4603 0.4922 415,269 -0.02(-3.49%)
Oct 23, 2024 0.5000 0.5451 0.4982 0.5100 681,953 +0.01(+1.39%)
Oct 22, 2024 0.5000 0.5345 0.5000 0.5030 485,203 +0.00(+0.60%)
Oct 21, 2024 0.4600 0.5179 0.4209 0.5000 459,865 +0.06(+14.03%)
Oct 18, 2024 0.5400 0.5401 0.4116 0.4385 2,202,867 -0.10(-17.88%)
Oct 17, 2024 0.5100 0.5800 0.5100 0.5340 197,444 +0.02(+4.71%)
Oct 16, 2024 0.5190 0.5452 0.5000 0.5100 135,307 +0.01(+1.98%)
Oct 15, 2024 0.5000 0.5099 0.5000 0.5001 18,174 -0.00(-0.18%)
Oct 14, 2024 0.4900 0.5090 0.4239 0.5010 177,572 -0.01(-1.73%)
Oct 11, 2024 0.5203 0.5516 0.4910 0.5098 76,674 -0.01(-1.96%)
Oct 10, 2024 0.5600 0.5666 0.5139 0.5200 242,874 -0.05(-8.21%)
Oct 09, 2024 0.5300 0.5717 0.5300 0.5665 49,163 +0.02(+3.49%)
Oct 08, 2024 0.5400 0.5600 0.5400 0.5474 55,079 -0.02(-2.77%)
Oct 07, 2024 0.5674 0.5674 0.5402 0.5630 58,952 -0.01(-1.23%)
Oct 04, 2024 0.5700 0.5974 0.5630 0.5700 46,392 +0.01(+1.21%)
Oct 03, 2024 0.5680 0.6000 0.5560 0.5632 91,361 +0.01(+1.31%)
Oct 02, 2024 0.5881 0.5881 0.5500 0.5559 55,851 -0.00(-0.75%)
Oct 01, 2024 0.5300 0.6000 0.5300 0.5601 120,223 -0.02(-4.21%)
Sep 30, 2024 0.6001 0.6200 0.5847 0.5847 105,420 -0.02(-2.58%)
Sep 27, 2024 0.5730 0.6399 0.5730 0.6002 44,326 +0.03(+4.38%)
Sep 26, 2024 0.5800 0.5980 0.5668 0.5750 44,295 +0.01(+1.52%)
Sep 25, 2024 0.5600 0.6000 0.5268 0.5664 82,221 -0.02(-3.05%)
Sep 24, 2024 0.5650 0.6600 0.5500 0.5842 378,373 +0.04(+8.07%)
Sep 23, 2024 0.5655 0.5749 0.5371 0.5406 166,208 -0.04(-6.79%)
Sep 20, 2024 0.6000 0.6098 0.5800 0.5800 93,941 -0.01(-1.69%)
Sep 19, 2024 0.5900 0.6098 0.5862 0.5900 38,526 +0.00(+0.25%)
Sep 18, 2024 0.5950 0.6049 0.5800 0.5885 107,466 -0.02(-2.87%)
Sep 17, 2024 0.6100 0.6100 0.5860 0.6059 50,658 +0.01(+1.90%)
Sep 16, 2024 0.6000 0.6200 0.5900 0.5946 33,088 -0.02(-2.52%)
Sep 13, 2024 0.6187 0.6187 0.5960 0.6100 83,622 -0.00(-0.21%)
Sep 12, 2024 0.6000 0.6280 0.5931 0.6113 214,621 +0.03(+5.36%)
Sep 11, 2024 0.5721 0.5870 0.5714 0.5802 37,626 +0.01(+2.31%)
Sep 10, 2024 0.5550 0.5770 0.5550 0.5671 22,597 +0.01(+0.93%)
Sep 09, 2024 0.5500 0.5789 0.5500 0.5619 93,452 -0.00(-0.85%)
Sep 06, 2024 0.5500 0.5790 0.5500 0.5667 37,215 -0.00(-0.79%)
Sep 05, 2024 0.5751 0.5790 0.5540 0.5712 52,226 -0.00(-0.66%)
Sep 04, 2024 0.6206 0.6206 0.5721 0.5750 238,317 -0.02(-2.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.