Dark

TKLF
Tokyo Lifestyle Co., Ltd.
stock NASDAQ ADR

At Close

Jan 14, 2026

0.00USD-100.000%(-3.04)444

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-3.04)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-14	3.0200	3.200000	3.0200	3.040000	-2.552%	6,407	0.000%
2026-01-13	3.0800	3.119600	3.0800	3.119600	+0.231%	342	-2.552%
2026-01-12	2.9900	3.120000	2.9900	3.112400	-0.879%	5,100	-2.326%
2026-01-09	3.1200	3.153900	3.0050	3.140000	-1.875%	3,368	-3.185%
2026-01-08	3.0900	3.300000	3.0900	3.200000	+3.560%	11,506	-5.000%
2026-01-07	2.9700	3.100000	2.9700	3.090000	-1.592%	2,054	-1.618%
2026-01-06	3.1514	3.151400	3.0600	3.140000	-1.567%	4,202	-3.185%
2026-01-05	2.9200	3.217900	2.8900	3.190000	+4.590%	7,431	-4.702%
2026-01-02	3.0900	3.090000	2.9960	3.050000	-0.651%	2,379	-0.328%
2025-12-31	3.0100	3.070000	2.9550	3.070000	+1.993%	10,413	-0.977%
2025-12-30	3.0500	3.140000	2.9600	3.010000	-0.331%	9,323	+0.997%
2025-12-29	2.9000	3.070000	2.7351	3.020000	+4.498%	36,375	+0.662%
2025-12-26	2.7500	2.990000	2.7409	2.890000	+5.091%	13,391	+5.190%
2025-12-24	2.4800	2.910000	2.4800	2.750000	+10.887%	27,305	+10.545%
2025-12-23	2.6100	2.610000	2.3700	2.480000	-3.502%	12,769	+22.581%
2025-12-22	2.6300	2.682700	2.3850	2.570000	-6.542%	29,002	+18.288%
2025-12-19	2.7100	2.749900	2.6100	2.749900	+5.360%	531,435	+10.549%
2025-12-18	2.5600	2.610000	2.5500	2.610000	+4.400%	2,235	+16.475%
2025-12-17	2.4500	2.565000	2.3650	2.500000	+1.626%	9,178	+21.600%
2025-12-16	2.5500	2.550000	2.4000	2.460000	-3.529%	7,546	+23.577%
2025-12-15	2.4600	2.550000	2.4500	2.550000	+2.204%	4,172	+19.216%
2025-12-12	2.4700	2.625000	2.3508	2.495000	-2.157%	8,394	+21.844%
2025-12-11	2.5700	2.570000	2.4237	2.550000	-1.163%	15,105	+19.216%
2025-12-10	2.3500	2.580000	2.3500	2.580000	+9.787%	5,891	+17.829%
2025-12-09	2.3500	2.459900	2.2800	2.350000	-2.083%	5,958	+29.362%
2025-12-08	2.4200	2.470000	2.4000	2.400000	+0.418%	1,147	+26.667%
2025-12-05	2.5000	2.539900	2.1000	2.390000	-9.596%	19,961	+27.197%
2025-12-04	2.5000	2.679800	2.4500	2.643700	-1.354%	8,087	+14.990%
2025-12-03	2.4400	2.690000	2.4400	2.680000	+3.077%	5,036	+13.433%
2025-12-02	2.7634	2.763400	2.4300	2.600000	+3.175%	10,904	+16.923%
2025-12-01	2.6300	2.720000	2.5200	2.520000	-5.263%	10,107	+20.635%
2025-11-26	2.6200	2.770000	2.5800	2.660000	+1.283%	7,751	+14.286%
2025-11-25	2.4800	2.710000	2.4800	2.626300	-3.445%	9,440	+15.752%
2025-11-24	2.7050	2.720000	2.4700	2.720000	-0.730%	11,747	+11.765%
2025-11-21	2.8000	2.847000	2.6890	2.740000	0.000%	2,481	+10.949%
2025-11-20	2.8550	2.922100	2.7400	2.740000	0.000%	924	+10.949%
2025-11-19	2.8963	2.896300	2.7400	2.740000	-0.725%	10,304	+10.949%
2025-11-18	2.8000	3.190000	2.7500	2.760000	-3.833%	48,558	+10.145%
2025-11-17	2.8600	3.060000	2.8500	2.870000	-1.034%	19,709	+5.923%
2025-11-14	3.0400	3.145000	2.9000	2.900000	-3.974%	4,738	+4.828%
2025-11-13	3.1650	3.165000	2.9899	3.020000	-0.984%	7,393	+0.662%
2025-11-12	3.1296	3.170000	3.0000	3.050000	-6.785%	70,590	-0.328%
2025-11-11	2.8401	3.300000	2.8401	3.272000	+7.632%	42,286	-7.090%
2025-11-10	3.1100	3.220000	2.8825	3.040000	-1.618%	19,012	0.000%
2025-11-07	3.0500	3.280100	3.0500	3.090000	+0.648%	5,334	-1.618%
2025-11-06	3.0900	3.120000	3.0701	3.070100	-3.362%	3,005	-0.980%
2025-11-05	3.2601	3.440000	3.1400	3.176900	-2.847%	7,024	-4.309%
2025-11-04	3.2801	3.390000	3.2400	3.270000	-3.540%	6,840	-7.034%
2025-11-03	3.2800	3.455000	3.2700	3.390000	+2.727%	11,762	-10.324%
2025-10-31	3.1900	3.370000	3.1900	3.300000	-2.077%	11,436	-7.879%
2025-10-30	3.3200	3.490000	3.3001	3.370000	+0.295%	15,805	-9.792%
2025-10-29	3.3800	3.480000	3.2800	3.360100	-1.174%	7,747	-9.527%
2025-10-28	3.2790	3.500000	3.2784	3.400000	+5.590%	30,634	-10.588%
2025-10-27	3.2100	3.380000	3.1500	3.220000	-2.719%	33,204	-5.590%
2025-10-24	3.2100	3.390000	3.1301	3.310000	+3.762%	47,954	-8.157%
2025-10-23	3.1000	3.260000	3.0400	3.190000	-1.238%	30,742	-4.702%
2025-10-22	3.2600	3.340000	3.1000	3.230000	-6.782%	51,704	-5.882%
2025-10-21	3.1400	3.615000	3.0900	3.465000	+10.350%	132,962	-12.266%
2025-10-20	3.1700	3.250000	2.9800	3.140000	-5.136%	54,403	-3.185%
2025-10-17	3.0900	3.555000	3.0109	3.310000	+2.318%	201,209	-8.157%
2025-10-16	3.1700	3.370000	3.0100	3.235000	-8.505%	254,923	-6.028%
2025-10-15	3.6500	3.740000	3.4300	3.535700	-3.396%	2,466,537	-14.020%
2025-10-14	3.5079	3.759900	3.5000	3.660000	+1.950%	76,059	-16.940%
2025-10-13	3.5900	3.590000	3.5900	3.590000	-1.238%	309	-15.320%
2025-10-10	3.7280	3.728000	3.6350	3.635000	-3.632%	2,201	-16.369%
2025-10-09	3.6500	3.772000	3.6500	3.772000	+2.779%	7,029	-19.406%
2025-10-08	3.6600	3.700000	3.6600	3.670000	0.000%	4,957	-17.166%
2025-10-07	3.7400	3.740500	3.5618	3.670000	+1.102%	4,217	-17.166%
2025-10-06	3.7800	3.780000	3.6300	3.630000	-2.012%	1,068	-16.253%
2025-10-03	3.8636	3.863600	3.4700	3.704546	-5.255%	8,030	-17.939%
2025-10-02	3.9100	3.910000	3.9100	3.910000	+1.558%	243	-22.251%
2025-10-01	3.8500	3.860000	3.8290	3.850000	0.000%	5,676	-21.039%
2025-09-30	3.6600	3.919500	3.4700	3.850000	+5.479%	136,513	-21.039%
2025-09-29	3.6400	3.900000	3.6400	3.650000	+1.108%	36,193	-16.712%
2025-09-26	3.9397	4.320800	3.6100	3.610000	-4.497%	96,446	-15.789%
2025-09-25	3.3500	3.780000	3.3364	3.780000	+3.279%	67,803	-19.577%
2025-09-24	3.6890	3.690000	3.6600	3.660000	+0.107%	1,107	-16.940%
2025-09-23	3.7010	3.701000	3.6561	3.656100	-0.919%	2,080	-16.851%
2025-09-22	3.7900	3.810000	3.6200	3.690000	-2.895%	14,218	-17.615%
2025-09-19	3.7000	3.800000	3.6980	3.800000	+2.989%	3,238	-20.000%
2025-09-18	3.7100	3.720000	3.6897	3.689700	-0.278%	1,835	-17.608%
2025-09-17	3.5107	3.745100	3.5107	3.700000	0.000%	537	-17.838%
2025-09-16	3.6600	3.810000	3.6600	3.700000	-2.116%	1,504	-17.838%
2025-09-15	3.7500	3.810000	3.7000	3.780000	+1.170%	15,993	-19.577%
2025-09-12	3.6500	3.736300	3.5800	3.736300	+1.530%	1,249	-18.636%
2025-09-11	3.2900	3.772800	3.2900	3.680000	+4.694%	10,963	-17.391%
2025-09-10	3.5500	3.550000	3.5150	3.515000	+2.775%	657	-13.514%
2025-09-09	3.4200	3.475000	3.4200	3.420100	-3.989%	1,137	-11.114%
2025-09-08	3.2700	3.575000	3.2700	3.562200	+1.774%	8,237	-14.659%
2025-09-05	3.5200	3.520000	3.4600	3.500100	+0.003%	4,794	-13.145%
2025-09-04	3.5700	3.650000	3.4100	3.500000	-2.235%	86,253	-13.143%
2025-09-03	3.6822	3.682200	3.5800	3.580000	-1.377%	13,254	-15.084%
2025-09-02	3.4900	3.690900	3.4900	3.630000	+1.397%	919	-16.253%
2025-08-29	3.5948	3.594800	3.3800	3.580000	+1.416%	26,909	-15.084%
2025-08-28	3.5307	3.565000	3.5300	3.530000	-0.843%	944	-13.881%
2025-08-27	3.6300	3.630000	3.5600	3.560000	+0.347%	979	-14.607%
2025-08-26	3.5477	3.547700	3.5477	3.547700	+0.215%	431	-14.311%
2025-08-25	3.5488	3.637200	3.5400	3.540100	-0.279%	5,582	-14.127%
2025-08-22	3.5701	3.582919	3.5500	3.550000	-2.873%	5,837	-14.366%
2025-08-21	3.6400	3.655000	3.5322	3.655000	-2.471%	3,595	-16.826%
2025-08-19	3.5500	3.747600	3.5500	3.747600	+4.370%	490	-18.881%
2025-08-18	3.6500	3.650000	3.5200	3.590700	+1.720%	3,593	-15.337%
2025-08-15	3.6300	3.840000	3.5300	3.530000	-6.809%	4,913	-13.881%
2025-08-14	3.6186	3.787900	3.6186	3.787900	+1.011%	431	-19.744%
2025-08-13	3.7500	3.810000	3.7500	3.750000	0.000%	3,003	-18.933%
2025-08-12	3.7000	3.899900	3.2900	3.750000	-3.844%	18,923	-18.933%
2025-08-11	3.7300	3.899900	3.5450	3.899900	+5.119%	1,890	-22.049%
2025-08-08	3.7050	3.850000	3.7050	3.710000	-4.872%	569	-18.059%
2025-08-06	3.5500	3.900000	3.2750	3.900000	+2.215%	9,563	-22.051%
2025-08-05	3.7500	3.900000	3.7500	3.815500	+3.122%	2,563	-20.325%
2025-08-04	3.6200	3.890000	3.6200	3.700000	0.000%	5,584	-17.838%
2025-08-01	3.6600	3.808200	3.6500	3.700000	-5.376%	2,872	-17.838%
2025-07-31	3.8300	3.943700	3.8300	3.910200	+0.169%	2,077	-22.255%
2025-07-30	3.5900	3.903600	3.5600	3.903600	-0.291%	2,438	-22.123%
2025-07-29	3.8800	3.950000	3.8100	3.915000	-1.433%	1,886	-22.350%
2025-07-28	3.9800	3.982100	3.9500	3.971900	+0.807%	4,629	-23.462%
2025-07-25	3.9363	4.012400	3.9363	3.940100	-2.073%	1,452	-22.845%
2025-07-24	3.8600	4.023500	3.8600	4.023500	+3.167%	902	-24.444%
2025-07-23	3.9800	3.980000	3.8500	3.900000	-1.515%	6,565	-22.051%
2025-07-22	3.9700	3.970000	3.9600	3.960000	-1.000%	633	-23.232%
2025-07-21	3.8500	4.000000	3.8500	4.000000	+2.564%	7,551	-24.000%
2025-07-18	3.8000	4.053700	3.8000	3.900000	+0.775%	1,504	-22.051%
2025-07-17	3.9300	4.040000	3.8500	3.870000	-3.731%	9,349	-21.447%
2025-07-16	4.0000	4.145800	3.8500	4.020000	+0.247%	10,484	-24.378%
2025-07-15	4.1350	4.269900	4.0000	4.010100	-4.294%	21,289	-24.191%
2025-07-14	3.8900	4.220000	3.8812	4.190000	+3.970%	33,616	-27.446%
2025-07-11	4.0800	4.145000	3.8600	4.030000	+0.624%	7,563	-24.566%
2025-07-10	3.6756	4.200000	3.6756	4.005000	+4.627%	66,014	-24.095%
2025-07-09	3.6000	3.827900	3.6000	3.827900	+0.734%	2,233	-20.583%
2025-07-07	3.8000	3.800000	3.8000	3.800000	+1.877%	3,311	-20.000%
2025-07-03	3.8150	3.815000	3.7300	3.730000	+0.865%	5,387	-18.499%
2025-07-02	3.7000	3.700000	3.6900	3.698000	-0.892%	801	-17.793%
2025-07-01	3.7313	3.731300	3.7313	3.731300	+0.035%	390	-18.527%
2025-06-30	3.8200	3.820000	3.7051	3.730000	+0.269%	3,721	-18.499%
2025-06-27	3.9500	3.950000	3.5000	3.720000	+0.056%	8,519	-18.280%
2025-06-26	3.8000	3.880800	3.7179	3.717900	+0.260%	901	-18.233%
2025-06-25	3.6000	3.708266	3.6000	3.708266	+5.878%	837	-18.021%
2025-06-24	3.5000	3.850000	3.2000	3.502400	+0.069%	44,310	-13.202%
2025-06-23	3.5451	3.700000	3.5000	3.500000	-1.685%	10,516	-13.143%
2025-06-17	3.5500	3.870000	3.5300	3.560000	0.000%	13,756	-14.607%
2025-06-16	3.7250	3.725000	3.5500	3.560000	-3.893%	9,727	-14.607%
2025-06-13	3.7700	3.780000	3.5523	3.704200	-2.047%	20,774	-17.931%
2025-06-12	3.7700	3.841800	3.7300	3.781600	-3.284%	4,608	-19.611%
2025-06-11	3.8400	3.912600	3.7500	3.910000	+1.918%	3,186	-22.251%
2025-06-10	3.8041	3.844600	3.8001	3.836400	-0.224%	2,449	-20.759%
2025-06-09	3.6900	4.021100	3.6900	3.845000	+1.371%	3,835	-20.936%
2025-06-06	4.0500	4.050000	3.7500	3.793000	-0.813%	22,916	-19.852%
2025-06-05	3.8200	3.889900	3.7400	3.824100	-2.446%	35,110	-20.504%
2025-06-04	3.5700	3.999900	3.5700	3.920000	+3.158%	8,439	-22.449%
2025-06-03	3.7800	3.800000	3.7400	3.800000	-1.554%	4,416	-20.000%
2025-06-02	3.8100	3.980000	3.5000	3.860000	+1.579%	19,133	-21.244%
2025-05-30	3.4800	3.970000	3.4800	3.800000	-1.299%	7,235	-20.000%
2025-05-29	3.8900	3.890000	3.8200	3.850000	-1.028%	1,943	-21.039%
2025-05-28	3.9000	3.900000	3.7700	3.890000	-0.256%	7,935	-21.851%
2025-05-27	3.8500	3.974200	3.7500	3.900000	+0.775%	12,020	-22.051%
2025-05-23	3.8700	3.900000	3.8400	3.870000	+0.781%	10,881	-21.447%
2025-05-22	3.8900	3.958700	3.7754	3.840000	-2.290%	15,313	-20.833%
2025-05-21	3.8800	4.000000	3.8000	3.930000	-0.506%	41,651	-22.646%
2025-05-20	4.0000	4.000000	3.9500	3.950000	+0.765%	1,949	-23.038%
2025-05-19	3.8100	4.060000	3.8100	3.920000	-0.508%	15,730	-22.449%
2025-05-16	3.8000	4.150000	3.8000	3.940000	-0.258%	32,813	-22.843%
2025-05-15	3.9500	4.096500	3.8117	3.950200	-1.983%	48,954	-23.042%
2025-05-14	3.8900	4.155000	3.8900	4.030100	-0.121%	46,317	-24.568%
2025-05-13	3.8600	4.150000	3.7050	4.035000	+0.373%	112,092	-24.659%
2025-05-12	3.7700	4.060000	3.7101	4.020000	+5.789%	69,312	-24.378%
2025-05-09	3.8600	3.860000	3.6616	3.800000	-1.042%	116,037	-20.000%
2025-05-08	3.8000	3.869400	3.6150	3.840000	+1.317%	108,059	-20.833%
2025-05-07	3.4800	3.900000	3.4800	3.790100	+3.838%	104,046	-19.791%
2025-05-06	3.4639	3.790000	3.2500	3.650000	+3.253%	11,143	-16.712%
2025-05-05	3.5600	3.560000	3.3960	3.535000	-0.563%	5,245	-14.003%
2025-05-02	3.4998	3.650000	3.4650	3.555000	+2.746%	8,909	-14.487%
2025-05-01	3.2500	3.620000	3.2500	3.460000	+0.290%	17,416	-12.139%
2025-04-30	3.2988	3.690000	3.2988	3.450000	+0.145%	53,616	-11.884%
2025-04-29	3.2500	3.630000	3.1900	3.445000	+5.352%	60,046	-11.756%
2025-04-28	3.1400	3.270000	3.1400	3.270000	+2.892%	4,074	-7.034%
2025-04-25	3.2050	3.205000	3.1100	3.178100	-0.684%	12,841	-4.345%
2025-04-24	3.3000	3.300000	3.1400	3.200000	+1.266%	2,572	-5.000%
2025-04-23	3.2167	3.300000	3.0795	3.160000	+2.265%	30,083	-3.797%
2025-04-22	3.1650	3.165000	3.0600	3.090000	-1.905%	8,073	-1.618%
2025-04-21	3.1000	3.170000	3.0300	3.150000	+0.370%	3,267	-3.492%
2025-04-17	3.1300	3.300000	2.9352	3.138400	+0.268%	3,790	-3.135%
2025-04-16	3.0950	3.300000	3.0150	3.130000	-0.035%	89,846	-2.875%
2025-04-15	3.1900	3.190000	3.0311	3.131100	-0.701%	4,280	-2.910%
2025-04-14	3.0200	3.270000	3.0100	3.153200	+2.680%	6,423	-3.590%
2025-04-11	3.0980	3.300000	3.0266	3.070900	+1.016%	1,850	-1.006%
2025-04-10	3.0400	3.040000	3.0400	3.040000	-3.492%	997	0.000%
2025-04-09	3.2900	3.290000	2.8901	3.150000	+10.024%	13,206	-3.492%
2025-04-08	2.9646	3.200000	2.7900	2.863000	-5.199%	15,036	+6.182%
2025-04-07	3.0500	3.140000	2.8850	3.020000	-1.120%	7,421	+0.662%
2025-04-04	3.0839	3.120000	2.8500	3.054200	-3.653%	60,883	-0.465%
2025-04-03	3.1380	3.280000	3.1200	3.170000	-3.794%	17,013	-4.101%
2025-04-02	3.2800	3.540000	3.2800	3.295000	+0.399%	25,201	-7.739%
2025-04-01	3.2819	3.281900	3.2819	3.281900	-1.740%	434	-7.371%
2025-03-31	3.3000	3.350000	3.1000	3.340000	-1.183%	27,463	-8.982%
2025-03-28	3.2900	3.380000	3.2400	3.380000	+2.424%	25,456	-10.059%
2025-03-27	3.2900	3.361900	3.2900	3.300000	-0.602%	3,152	-7.879%
2025-03-26	3.4200	3.420000	3.3000	3.320000	-2.924%	5,742	-8.434%
2025-03-25	3.6300	3.690000	3.4000	3.420000	-2.006%	6,888	-11.111%
2025-03-24	3.3000	3.525000	3.1200	3.490000	+1.809%	8,270	-12.894%
2025-03-21	3.4200	3.500000	3.3000	3.428000	+1.420%	3,680	-11.319%
2025-03-20	3.4100	3.980000	3.0600	3.380000	-3.977%	55,197	-10.059%
2025-03-19	3.3000	3.890000	3.2736	3.520000	+4.959%	49,483	-13.636%
2025-03-18	3.2500	3.452000	3.2500	3.353700	-0.778%	1,957	-9.354%
2025-03-17	3.6900	3.690000	3.3000	3.380000	-0.588%	8,552	-10.059%
2025-03-14	3.2900	3.400000	3.2900	3.400000	+0.890%	6,226	-10.588%
2025-03-13	3.3400	3.370000	3.3400	3.370000	+0.657%	925	-9.792%
2025-03-12	3.3700	3.400000	3.2600	3.348000	-4.343%	7,275	-9.200%
2025-03-11	3.2800	3.500000	3.2752	3.500000	+8.192%	1,865	-13.143%
2025-03-10	3.2900	3.292100	3.2000	3.235000	-2.873%	13,190	-6.028%
2025-03-07	3.2700	3.415600	3.2700	3.330700	+1.237%	2,091	-8.728%
2025-03-06	3.5100	3.510000	3.2650	3.290000	-3.235%	13,078	-7.599%
2025-03-05	3.4000	3.420000	3.4000	3.400000	-0.003%	5,636	-10.588%
2025-03-04	3.4856	3.666800	3.4000	3.400100	-1.873%	1,121	-10.591%
2025-03-03	3.4500	3.510000	3.3278	3.465000	-0.679%	7,304	-12.266%
2025-02-28	3.4500	3.539600	3.3500	3.488700	-0.283%	1,742	-12.862%
2025-02-27	3.6300	3.630000	3.3600	3.498600	-0.040%	1,912	-13.108%
2025-02-26	3.5000	3.677900	3.3200	3.500000	-0.285%	8,431	-13.143%
2025-02-25	3.7500	3.750000	3.5100	3.510000	-7.143%	2,415	-13.390%
2025-02-24	3.6501	3.930000	3.6501	3.780000	-3.077%	1,199	-19.577%
2025-02-21	4.0400	4.040000	3.6400	3.900000	+0.257%	5,390	-22.051%
2025-02-20	3.8800	4.120000	3.8800	3.890000	+1.039%	38,891	-21.851%
2025-02-19	3.8100	3.850000	3.7620	3.850000	0.000%	5,638	-21.039%
2025-02-18	3.6100	3.900000	3.5200	3.850000	+5.598%	26,313	-21.039%
2025-02-14	3.6523	3.680000	3.5800	3.645900	+1.050%	1,655	-16.619%
2025-02-13	3.6900	3.732500	3.5750	3.608000	-4.043%	5,588	-15.743%
2025-02-12	3.8800	3.880000	3.6880	3.760000	+3.014%	5,814	-19.149%
2025-02-10	3.8800	3.929900	3.6500	3.650000	-0.680%	16,511	-16.712%
2025-02-07	3.6615	3.770000	3.6600	3.675000	-3.289%	3,213	-17.279%
2025-02-06	3.8000	3.920000	3.6700	3.800000	0.000%	17,171	-20.000%
2025-02-05	3.6124	3.830000	3.6124	3.800000	+0.264%	3,571	-20.000%
2025-02-04	3.7000	3.836500	3.6400	3.790000	+7.062%	8,163	-19.789%
2025-02-03	3.4300	3.570000	3.4000	3.540000	+1.433%	4,004	-14.124%
2025-01-31	3.6200	3.840000	3.4700	3.490000	-6.434%	79,973	-12.894%
2025-01-30	3.7700	3.830000	3.6800	3.730000	+0.371%	6,717	-18.499%
2025-01-29	3.8300	3.830000	3.7162	3.716200	-3.725%	1,596	-18.196%
2025-01-28	3.7824	3.950000	3.7700	3.860000	-2.278%	15,415	-21.244%
2025-01-27	3.7200	4.040000	3.3500	3.950000	+4.775%	112,679	-23.038%
2025-01-24	3.6500	3.770000	3.5000	3.770000	+11.538%	28,481	-19.363%
2025-01-23	3.3400	3.530000	3.2400	3.380000	-0.588%	29,167	-10.059%
2025-01-22	3.3400	3.500000	3.3400	3.400000	+2.102%	12,015	-10.588%
2025-01-21	3.3400	3.440000	3.2900	3.330000	+0.909%	64,407	-8.709%
2025-01-17	3.2200	3.350000	3.2200	3.300000	+1.227%	25,099	-7.879%
2025-01-16	3.2450	3.329900	3.1500	3.260000	-1.511%	34,923	-6.748%
2025-01-15	3.2900	3.375000	3.2350	3.310000	-0.601%	24,875	-8.157%
2025-01-14	3.4000	3.400000	3.2469	3.330000	-4.585%	60,122	-8.709%
2025-01-13	3.2283	3.490000	3.2283	3.490000	+3.869%	45,916	-12.894%
2025-01-10	3.5999	3.599900	3.3600	3.360000	+0.599%	43,759	-9.524%
2025-01-08	3.3519	3.430000	3.3400	3.340000	-3.188%	2,018	-8.982%
2025-01-07	3.3300	3.535000	3.3300	3.450000	+3.916%	28,647	-11.884%
2025-01-06	3.4900	3.490000	3.2500	3.320000	-1.484%	111,973	-8.434%
2025-01-03	3.3900	3.450000	3.2100	3.370000	-0.882%	65,569	-9.792%
2025-01-02	3.1900	3.400000	3.1900	3.400000	+2.719%	24,542	-10.588%
2024-12-31	3.5132	3.605000	3.2200	3.310000	-6.761%	36,182	-8.157%
2024-12-30	3.6100	3.750000	3.5500	3.550000	-5.333%	29,431	-14.366%
2024-12-27	3.7420	3.828800	3.6250	3.750000	-3.599%	67,245	-18.933%
2024-12-26	3.2000	3.913146	3.1850	3.890000	+23.885%	58,013	-21.851%
2024-12-24	3.2200	3.220000	3.1300	3.140000	-1.875%	8,638	-3.185%
2024-12-23	3.3100	3.310000	3.0900	3.200000	-3.030%	28,750	-5.000%
2024-12-20	3.4700	3.470000	3.2400	3.300000	-3.509%	53,494	-7.879%
2024-12-19	3.4200	3.540000	3.1400	3.420000	-1.441%	42,570	-11.111%
2024-12-18	3.6300	3.776300	3.3226	3.470000	-6.720%	181,998	-12.392%
2024-12-17	3.5900	3.950000	3.5900	3.720000	+2.479%	17,901	-18.280%
2024-12-16	3.7900	3.860000	3.5350	3.630000	-4.474%	20,158	-16.253%
2024-12-13	3.9600	3.960000	3.7300	3.800000	-3.308%	7,663	-20.000%
2024-12-12	3.7100	4.000000	3.7000	3.930000	+6.216%	18,984	-22.646%
2024-12-11	3.5400	3.770000	3.5000	3.700000	+2.210%	10,526	-17.838%
2024-12-10	3.8500	3.870000	3.6200	3.620000	-5.729%	6,286	-16.022%
2024-12-09	3.7800	3.956500	3.7400	3.840000	+1.319%	29,039	-20.833%
2024-12-06	3.2900	3.790000	3.1900	3.790000	+10.760%	16,224	-19.789%
2024-12-05	3.2800	3.510000	3.1516	3.421800	+5.611%	18,043	-11.158%
2024-12-04	3.1900	3.355000	3.1100	3.240000	+3.680%	18,935	-6.173%
2024-12-03	3.3125	3.340000	3.1250	3.125000	-5.873%	19,938	-2.720%
2024-12-02	3.3900	3.450000	3.3100	3.320000	-2.065%	16,049	-8.434%
2024-11-29	3.6000	3.600000	3.2700	3.390000	-5.833%	35,657	-10.324%
2024-11-27	3.4700	3.890000	3.4700	3.600000	+4.956%	59,383	-15.556%
2024-11-26	3.1800	3.430000	3.1800	3.430000	+3.313%	3,510	-11.370%
2024-11-25	3.3400	3.429600	3.2400	3.320000	-0.599%	46,437	-8.434%
2024-11-22	3.2300	3.445000	3.2300	3.340000	+3.727%	18,056	-8.982%
2024-11-21	3.4600	3.800000	3.2000	3.220000	-10.056%	110,593	-5.590%
2024-11-20	3.3000	4.000000	3.2800	3.580000	+4.985%	252,898	-15.084%
2024-11-19	3.0000	3.695500	2.9900	3.410000	+14.047%	205,078	-10.850%
2024-11-18	2.7500	3.809900	2.7000	2.990000	+12.406%	353,156	+1.672%
2024-11-15	3.2200	3.700000	2.2000	2.660000	-24.432%	281,637	+14.286%
2024-11-14	3.1000	3.644000	3.0000	3.520000	+17.333%	63,781	-13.636%
2024-11-13	3.6300	3.699000	2.9000	3.000000	-19.786%	147,034	+1.333%
2024-11-12	3.8860	3.939000	3.6190	3.740000	-6.477%	39,472	-18.717%
2024-11-11	4.1000	4.400000	3.9500	3.999000	-1.015%	81,729	-23.981%
2024-11-08	4.5500	4.795000	3.8000	4.040000	-9.111%	52,546	-24.752%
2024-11-07	4.4000	4.600000	4.3000	4.445000	-2.990%	61,686	-31.609%
2024-11-06	4.9490	4.949000	4.4580	4.582000	-9.714%	37,948	-33.653%
2024-11-05	4.9000	5.100000	4.8150	5.075000	+2.546%	21,661	-40.099%
2024-11-04	4.6000	4.994000	4.5040	4.949000	+5.725%	25,386	-38.573%
2024-11-01	4.5500	4.946000	4.5000	4.681000	+3.884%	73,418	-35.057%
2024-10-31	4.6360	4.780000	4.4430	4.506000	-0.902%	13,700	-32.534%
2024-10-30	4.5200	4.900000	4.5000	4.547000	+3.317%	43,073	-33.143%
2024-10-29	4.9230	5.130000	4.1390	4.401000	-14.211%	117,795	-30.925%
2024-10-28	4.9000	5.280000	4.8600	5.130000	+1.084%	133,134	-40.741%
2024-10-25	4.7360	5.387000	4.4030	5.075000	+3.108%	2,005,589	-40.099%
2024-10-24	4.9000	5.097000	4.6030	4.922000	-3.490%	41,527	-38.236%
2024-10-23	5.0000	5.451000	4.9820	5.100000	+1.392%	68,196	-40.392%
2024-10-22	5.0000	5.345000	5.0000	5.030000	+0.600%	48,520	-39.563%
2024-10-21	4.6000	5.179000	4.2090	5.000000	+14.025%	45,989	-39.200%
2024-10-18	5.4010	5.401000	4.1160	4.385000	-17.884%	220,287	-30.673%
2024-10-17	5.1000	5.800000	5.1000	5.340000	+4.706%	19,745	-43.071%
2024-10-16	5.1900	5.452000	5.0000	5.100000	+1.980%	13,551	-40.392%
2024-10-15	5.0000	5.099000	5.0000	5.001000	-0.180%	1,817	-39.212%
2024-10-14	4.9300	5.090000	4.2390	5.010000	-1.726%	17,757	-39.321%
2024-10-11	5.2030	5.516000	4.9100	5.098000	-1.962%	7,667	-40.369%
2024-10-10	5.6000	5.666000	5.1390	5.200000	-8.208%	24,307	-41.538%
2024-10-09	5.3000	5.717000	5.3000	5.665000	+3.489%	4,926	-46.337%
2024-10-08	5.4000	5.600000	5.4000	5.474000	-2.771%	5,508	-44.465%
2024-10-07	5.6740	5.674000	5.4020	5.630000	-1.228%	5,895	-46.004%
2024-10-04	5.6900	5.974000	5.6300	5.700000	+1.216%	4,639	-46.667%
2024-10-03	5.6800	6.000000	5.5600	5.631500	+1.304%	9,136	-46.018%
2024-10-02	5.8810	5.881000	5.5000	5.559000	-0.750%	5,585	-45.314%
2024-10-01	5.3000	6.000000	5.3000	5.601000	-4.207%	12,022	-45.724%
2024-09-30	6.0010	6.200000	5.8470	5.847000	-2.582%	10,542	-48.008%
2024-09-27	5.7300	6.399000	5.7300	6.002000	+4.383%	4,433	-49.350%
2024-09-26	5.8330	5.980000	5.6680	5.750000	+1.518%	4,657	-47.130%
2024-09-25	5.6000	6.000000	5.2680	5.664000	-3.047%	8,322	-46.328%
2024-09-24	5.6500	6.600000	5.5000	5.842000	+8.065%	37,837	-47.963%
2024-09-23	5.6550	5.749000	5.3710	5.406000	-6.793%	16,771	-43.766%
2024-09-20	5.9850	6.098300	5.8000	5.800000	-1.695%	9,394	-47.586%
2024-09-19	5.9000	6.098000	5.8620	5.900000	+0.255%	3,860	-48.475%
2024-09-18	5.9500	6.049000	5.8000	5.885000	-2.872%	10,774	-48.343%
2024-09-17	6.1000	6.100000	5.8600	6.059000	+1.909%	5,078	-49.827%
2024-09-16	6.0000	6.200000	5.9000	5.945500	-2.533%	3,329	-48.869%
2024-09-13	6.1870	6.187000	5.9600	6.100000	-0.213%	8,362	-50.164%
2024-09-12	6.0000	6.280000	5.9310	6.113000	+5.360%	21,490	-50.270%
2024-09-11	5.7205	5.870000	5.7140	5.802000	+2.310%	3,778	-47.604%
2024-09-10	5.5500	5.770000	5.5500	5.671000	+0.925%	2,260	-46.394%
2024-09-09	5.5000	5.789000	5.5000	5.619000	-0.847%	9,345	-45.898%
2024-09-06	5.5000	5.790000	5.5000	5.667000	-0.779%	3,722	-46.356%
2024-09-05	5.7510	5.790000	5.5400	5.711500	-0.670%	5,223	-46.774%
2024-09-04	6.2060	6.206000	5.7210	5.750000	-2.740%	23,842	-47.130%
2024-09-03	6.0000	6.001000	5.3230	5.912000	-2.346%	26,754	-48.579%
2024-08-30	6.0250	6.137000	6.0010	6.054000	-2.653%	5,801	-49.785%
2024-08-29	6.2000	6.343500	6.1500	6.219000	-0.016%	4,048	-51.118%
2024-08-28	6.2100	6.399000	6.2000	6.220000	-0.766%	4,358	-51.125%
2024-08-27	6.4000	6.614000	6.2090	6.268000	-2.398%	8,748	-51.500%
2024-08-26	6.7980	6.875000	6.4220	6.422000	-5.573%	8,763	-52.663%
2024-08-23	6.3840	7.200000	6.3840	6.801000	+3.390%	26,598	-55.301%
2024-08-22	6.4120	6.800000	6.4100	6.578000	+2.589%	31,018	-53.785%
2024-08-21	6.1700	6.799000	6.1700	6.412000	+2.428%	7,647	-52.589%
2024-08-20	6.5600	6.700000	6.2500	6.260000	-5.581%	54,339	-51.438%
2024-08-19	6.7460	6.760000	6.5000	6.630000	-1.720%	54,038	-54.148%
2024-08-16	6.7000	7.050000	6.4050	6.746000	-1.085%	37,388	-54.936%
2024-08-15	6.9000	7.250000	6.6800	6.820000	-2.446%	50,617	-55.425%
2024-08-14	6.6500	7.280000	6.6100	6.991000	+5.588%	91,340	-56.516%
2024-08-13	6.7600	6.952000	6.6000	6.621000	-2.056%	43,799	-54.085%
2024-08-12	5.8690	6.800000	5.8690	6.760000	+9.562%	76,487	-55.030%
2024-08-09	6.1220	6.490000	5.8100	6.170000	+6.526%	94,261	-50.729%
2024-08-08	5.7000	6.000000	5.7000	5.792000	+3.781%	18,944	-47.514%
2024-08-07	5.8190	5.900000	5.5500	5.581000	-4.337%	19,825	-45.529%
2024-08-06	5.9380	6.100000	5.7220	5.834000	-1.068%	17,028	-47.892%
2024-08-05	5.1000	6.089000	5.1000	5.897000	+7.453%	54,796	-48.448%
2024-08-02	5.1000	5.711000	5.0000	5.488000	-0.363%	38,417	-44.606%
2024-08-01	5.5430	5.640000	5.5070	5.508000	-1.024%	18,337	-44.808%
2024-07-31	5.5320	5.720000	5.4460	5.565000	+2.073%	19,772	-45.373%
2024-07-30	5.9030	5.980000	5.3100	5.452000	-7.671%	69,956	-44.241%
2024-07-29	5.9840	6.557000	5.6780	5.905000	-0.873%	81,700	-48.518%
2024-07-26	6.1900	6.190000	5.8720	5.957000	+1.206%	49,842	-48.968%
2024-07-25	5.5310	6.200000	5.0000	5.886000	+5.107%	150,644	-48.352%
2024-07-24	5.5900	5.697000	5.3000	5.600000	-4.274%	99,319	-45.714%
2024-07-23	6.0870	6.118000	5.5000	5.850000	-5.186%	214,901	-48.034%
2024-07-22	6.1000	6.700000	5.5990	6.170000	+3.108%	319,238	-50.729%
2024-07-19	6.7600	6.850000	5.8700	5.984000	-15.683%	446,310	-49.198%
2024-07-18	6.2000	8.533000	5.6000	7.097000	+24.269%	4,168,890	-57.165%
2024-07-17	5.9790	6.183000	5.2500	5.711000	-8.331%	1,041,365	-46.769%
2024-07-16	4.2750	7.934000	3.8500	6.230000	+103.429%	31,835,280	-51.204%

.dark-mode .GlcLcs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GlcLcs{ color: #333333; background-color: white; border: 2px solid #333333; }TKLFTokyo Lifestyle Co., Ltd.stock NASDAQ ADR

TKLF
Tokyo Lifestyle Co., Ltd.
stock NASDAQ ADR