Dark

TKLF
Tokyo Lifestyle Co., Ltd.
stock NASDAQ ADR

At Close

Jul 10, 2026 3:59:30 PM EDT

2.22USD+4.481%(+0.10)3,331,263

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 10, 2026 9:29:30 AM EDT

2.28USD+7.547%(+0.16)695,395

After-hours

Jul 10, 2026 4:58:30 PM EDT

2.13USD-3.837%(-0.09)13,321

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	2.2800	2.490000	2.0500	2.280000	+7.547%	3,331,263	0.000%
2026-07-09	2.0700	2.169200	2.0617	2.120000	+3.415%	13,344	+7.547%
2026-07-08	2.0100	2.090000	1.9900	2.050000	0.000%	18,328	+11.220%
2026-07-07	2.0568	2.058606	2.0100	2.050000	+1.990%	1,386	+11.220%
2026-07-06	2.1022	2.102200	2.0000	2.010000	+0.299%	13,349	+13.433%
2026-07-02	2.0000	2.120000	2.0000	2.004000	+0.200%	19,657	+13.772%
2026-07-01	2.0000	2.030000	2.0000	2.000000	-1.478%	2,700	+14.000%
2026-06-30	2.0400	2.040000	1.9700	2.030000	-0.490%	7,881	+12.315%
2026-06-29	2.0100	2.109100	1.9700	2.040000	+2.513%	5,730	+11.765%
2026-06-26	1.9800	2.120000	1.9300	1.990000	-0.500%	63,964	+14.573%
2026-06-25	1.9600	2.005000	1.9400	2.000000	-1.961%	6,153	+14.000%
2026-06-24	1.9100	2.040000	1.9100	2.040000	+2.000%	1,425	+11.765%
2026-06-23	2.0650	2.065000	1.9200	2.000000	-4.077%	23,138	+14.000%
2026-06-22	2.1200	2.120000	2.0300	2.085000	-0.239%	11,321	+9.353%
2026-06-18	1.9500	2.116800	1.9500	2.090000	+5.556%	17,491	+9.091%
2026-06-17	1.9800	2.000000	1.9100	1.980000	-3.415%	47,189	+15.152%
2026-06-16	2.0019	2.107200	1.9900	2.050000	-2.381%	9,310	+11.220%
2026-06-15	2.0267	2.180000	1.9400	2.100000	+5.528%	32,858	+8.571%
2026-06-12	2.0800	2.080000	1.9500	1.990000	-2.927%	8,103	+14.573%
2026-06-11	2.0700	2.070000	1.9500	2.050000	-1.914%	26,539	+11.220%
2026-06-10	1.8900	2.120000	1.8600	2.090000	+5.025%	201,264	+9.091%
2026-06-09	1.9200	2.050000	1.8500	1.990000	0.000%	7,711	+14.573%
2026-06-08	1.8700	2.000000	1.8700	1.990000	-1.970%	11,724	+14.573%
2026-06-05	1.8300	2.030000	1.8200	2.030000	+3.571%	28,577	+12.315%
2026-06-04	1.8500	2.043300	1.7900	1.960000	+0.513%	37,618	+16.327%
2026-06-03	1.8500	1.950000	1.7600	1.950000	+5.405%	33,286	+16.923%
2026-06-02	1.9200	1.975000	1.8000	1.850000	-4.639%	69,535	+23.243%
2026-06-01	1.9200	2.070000	1.8300	1.940000	0.000%	30,111	+17.526%
2026-05-29	1.9500	2.020000	1.8000	1.940000	-2.513%	50,147	+17.526%
2026-05-28	2.0300	2.150000	1.9300	1.990000	-7.870%	98,671	+14.573%
2026-05-27	1.9500	2.250000	1.8200	2.160000	+9.091%	413,452	+5.556%
2026-05-26	2.0600	2.149500	1.8200	1.980000	+1.538%	1,427,324	+15.152%
2026-05-22	2.0973	2.500000	1.9300	1.950000	-3.465%	6,793,154	+16.923%
2026-05-21	2.1000	2.189900	2.0200	2.020000	+0.573%	71,252	+12.871%
2026-05-20	1.9745	2.008500	1.9745	2.008500	+0.425%	3,817	+13.518%
2026-05-19	2.0010	2.030000	1.8000	2.000000	-2.889%	10,835	+14.000%
2026-05-18	2.1000	2.190000	2.0595	2.059500	-0.986%	2,650	+10.706%
2026-05-15	2.1600	2.160000	2.0400	2.080000	-3.704%	2,220	+9.615%
2026-05-14	2.1850	2.290000	2.1050	2.160000	+3.846%	8,104	+5.556%
2026-05-13	2.1108	2.140000	2.0001	2.080000	-2.804%	10,837	+9.615%
2026-05-12	2.2000	2.200000	2.0700	2.140000	-6.957%	2,188	+6.542%
2026-05-11	2.0500	2.390000	2.0100	2.300000	+12.657%	23,656	-0.870%
2026-05-08	2.1350	2.135100	2.0001	2.041600	-2.781%	15,384	+11.677%
2026-05-07	2.1200	2.120000	2.1000	2.100000	0.000%	1,319	+8.571%
2026-05-06	2.2200	2.220000	1.9450	2.100000	-6.667%	16,653	+8.571%
2026-05-05	2.1681	2.340000	2.1000	2.250000	+6.635%	17,083	+1.333%
2026-05-04	2.1800	2.180000	2.0700	2.110000	-5.804%	6,070	+8.057%
2026-05-01	2.2100	2.250000	2.1650	2.240000	-0.885%	1,674	+1.786%
2026-04-30	2.1600	2.260000	2.1600	2.260000	+5.116%	663	+0.885%
2026-04-29	2.0343	2.280000	2.0343	2.150000	-3.587%	25,036	+6.047%
2026-04-28	2.2400	2.270000	2.2300	2.230000	-2.620%	2,296	+2.242%
2026-04-27	2.3100	2.359000	2.2900	2.290000	-1.293%	2,564	-0.437%
2026-04-24	2.1463	2.330000	2.1463	2.320000	+9.968%	2,016	-1.724%
2026-04-23	2.2800	2.280000	2.0893	2.109700	-5.876%	4,632	+8.072%
2026-04-22	2.2900	2.337000	2.2414	2.241400	-1.693%	1,812	+1.722%
2026-04-21	2.3400	2.340000	2.2800	2.280000	+1.786%	2,183	0.000%
2026-04-20	2.3500	2.350000	2.2400	2.240000	-3.498%	3,627	+1.786%
2026-04-17	2.2700	2.350000	2.2700	2.321200	+0.052%	5,128	-1.775%
2026-04-16	2.3200	2.320000	2.2606	2.320000	+1.754%	13,061	-1.724%
2026-04-15	2.2800	2.280000	2.1826	2.280000	+0.885%	2,566	0.000%
2026-04-14	2.2350	2.260000	2.2350	2.260000	+2.727%	3,134	+0.885%
2026-04-13	2.2100	2.240000	2.2000	2.200000	-1.345%	4,596	+3.636%
2026-04-10	2.2450	2.245000	2.2100	2.230000	+1.299%	2,505	+2.242%
2026-04-09	2.1900	2.260000	2.1900	2.201400	-2.593%	1,520	+3.570%
2026-04-08	2.2889	2.350000	2.2100	2.260000	-0.877%	5,398	+0.885%
2026-04-07	2.2800	2.320000	2.2647	2.280000	-2.032%	2,501	0.000%
2026-04-06	2.2537	2.328800	2.2537	2.327300	+1.187%	12,389	-2.032%
2026-04-02	2.0500	2.410000	2.0000	2.300000	+6.977%	1,140,564	-0.870%
2026-04-01	2.1400	2.150000	2.1300	2.150000	+0.977%	4,454	+6.047%
2026-03-31	2.0800	2.130000	2.0302	2.129200	+0.910%	15,153	+7.082%
2026-03-30	2.2000	2.200000	2.1100	2.110000	-2.993%	9,004	+8.057%
2026-03-27	2.2000	2.200000	2.1751	2.175100	+0.933%	3,896	+4.823%
2026-03-26	2.1800	2.180000	2.1550	2.155000	-1.553%	2,769	+5.800%
2026-03-25	2.1500	2.200000	2.1200	2.189000	-0.228%	54,737	+4.157%
2026-03-24	2.3500	2.350000	2.1700	2.194000	-8.963%	59,896	+3.920%
2026-03-23	2.3100	2.410000	2.3100	2.410000	+1.312%	2,340	-5.394%
2026-03-20	2.2720	2.399900	2.2720	2.378800	+5.257%	1,271	-4.153%
2026-03-19	2.1400	2.320000	2.1400	2.260000	+2.262%	18,076	+0.885%
2026-03-18	2.9700	2.970000	2.1300	2.210000	-25.085%	137,217	+3.167%
2026-03-17	2.9500	3.000000	2.9335	2.950000	+0.545%	5,846	-22.712%
2026-03-16	2.8600	2.934000	2.8600	2.934000	+2.587%	490	-22.290%
2026-03-13	3.0900	3.090000	2.8600	2.860000	-3.051%	571	-20.280%
2026-03-12	2.9500	2.950000	2.9500	2.950000	-0.673%	1,446	-22.712%
2026-03-11	2.9700	2.970000	2.9700	2.970000	+2.062%	283	-23.232%
2026-03-10	2.8301	2.960000	2.8300	2.910000	+1.394%	5,461	-21.649%
2026-03-09	2.9600	2.960000	2.8300	2.870000	+1.035%	2,031	-20.557%
2026-03-06	2.8406	2.840600	2.8406	2.840600	-1.024%	1,474	-19.735%
2026-03-05	2.9000	3.000000	2.8235	2.870000	+0.702%	11,797	-20.557%
2026-03-04	2.9600	3.035300	2.8100	2.850000	-5.941%	7,031	-20.000%
2026-03-03	2.9000	3.100000	2.9000	3.030000	+4.483%	4,270	-24.752%
2026-03-02	2.9000	2.900000	2.9000	2.900000	-0.685%	231	-21.379%
2026-02-27	3.0100	3.010000	2.9200	2.920000	-1.017%	920	-21.918%
2026-02-26	2.9700	2.980000	2.9500	2.950000	-0.677%	1,446	-22.712%
2026-02-25	2.8900	3.035000	2.8900	2.970100	+1.334%	2,191	-23.235%
2026-02-24	3.0750	3.075000	2.8803	2.931000	+2.842%	1,279	-22.211%
2026-02-23	3.0100	3.010000	2.8500	2.850000	-2.397%	1,150	-20.000%
2026-02-20	3.0680	3.068000	2.8500	2.920000	-3.947%	3,781	-21.918%
2026-02-19	2.8800	3.069000	2.8800	3.040000	+2.703%	2,512	-25.000%
2026-02-18	2.8400	3.049400	2.8080	2.960000	+3.136%	11,291	-22.973%
2026-02-17	2.9600	3.000000	2.8700	2.870000	-4.967%	4,465	-20.557%
2026-02-13	2.9400	3.050500	2.8200	3.020000	+5.965%	8,280	-24.503%
2026-02-12	3.0000	3.000000	2.2810	2.850000	-4.682%	16,616	-20.000%
2026-02-11	3.0500	3.050000	2.9400	2.990000	-1.967%	4,502	-23.746%
2026-02-10	2.9900	3.190000	2.8800	3.050000	-0.668%	9,914	-25.246%
2026-02-09	3.0040	3.070500	3.0040	3.070500	-1.273%	1,161	-25.745%
2026-02-06	2.8800	3.130000	2.8800	3.110100	+3.326%	7,574	-26.690%
2026-02-05	3.0200	3.120000	2.4800	3.010000	-3.526%	19,731	-24.252%
2026-02-04	3.0000	3.129900	3.0000	3.120000	+2.463%	2,320	-26.923%
2026-02-03	3.2000	3.200000	3.0000	3.045000	-7.447%	31,654	-25.123%
2026-02-02	3.4200	3.420000	3.1055	3.290000	+3.785%	3,438	-30.699%
2026-01-30	3.2300	3.450000	3.1700	3.170000	+1.278%	18,649	-28.076%
2026-01-29	3.3500	3.350000	3.0000	3.130000	-7.670%	1,657	-27.157%
2026-01-28	3.4100	3.410000	3.3200	3.390000	-2.586%	2,797	-32.743%
2026-01-27	3.0300	3.490000	3.0200	3.480000	+13.355%	10,064	-34.483%
2026-01-26	3.0700	3.070000	3.0700	3.070000	+0.170%	570	-25.733%
2026-01-23	2.9800	3.064800	2.9800	3.064800	+1.483%	1,232	-25.607%
2026-01-22	2.9700	3.020000	2.9207	3.020000	+1.003%	4,722	-24.503%
2026-01-21	2.9700	3.050000	2.9500	2.990000	-1.570%	9,582	-23.746%
2026-01-20	3.0600	3.139500	3.0377	3.037700	-1.533%	778	-24.943%
2026-01-16	3.0850	3.085000	3.0850	3.085000	0.000%	738	-26.094%
2026-01-15	3.1200	3.120000	3.0850	3.085000	+1.480%	444	-26.094%
2026-01-14	3.0200	3.200000	3.0200	3.040000	-2.552%	6,407	-25.000%
2026-01-13	3.0800	3.119600	3.0800	3.119600	+0.231%	342	-26.914%
2026-01-12	2.9900	3.120000	2.9900	3.112400	-0.879%	5,100	-26.745%
2026-01-09	3.1200	3.153900	3.0050	3.140000	-1.875%	3,368	-27.389%
2026-01-08	3.0900	3.300000	3.0900	3.200000	+3.560%	11,506	-28.750%
2026-01-07	2.9700	3.100000	2.9700	3.090000	-1.592%	2,054	-26.214%
2026-01-06	3.1514	3.151400	3.0600	3.140000	-1.567%	4,202	-27.389%
2026-01-05	2.9200	3.217900	2.8900	3.190000	+4.590%	7,431	-28.527%
2026-01-02	3.0900	3.090000	2.9960	3.050000	-0.651%	2,379	-25.246%
2025-12-31	3.0100	3.070000	2.9550	3.070000	+1.993%	10,413	-25.733%
2025-12-30	3.0500	3.140000	2.9600	3.010000	-0.331%	9,323	-24.252%
2025-12-29	2.9000	3.070000	2.7351	3.020000	+4.498%	36,375	-24.503%
2025-12-26	2.7500	2.990000	2.7409	2.890000	+5.091%	13,391	-21.107%
2025-12-24	2.4800	2.910000	2.4800	2.750000	+10.887%	27,305	-17.091%
2025-12-23	2.6100	2.610000	2.3700	2.480000	-3.502%	12,769	-8.065%
2025-12-22	2.6300	2.682700	2.3850	2.570000	-6.542%	29,002	-11.284%
2025-12-19	2.7100	2.749900	2.6100	2.749900	+5.360%	531,435	-17.088%
2025-12-18	2.5600	2.610000	2.5500	2.610000	+4.400%	2,235	-12.644%
2025-12-17	2.4500	2.565000	2.3650	2.500000	+1.626%	9,178	-8.800%
2025-12-16	2.5500	2.550000	2.4000	2.460000	-3.529%	7,546	-7.317%
2025-12-15	2.4600	2.550000	2.4500	2.550000	+2.204%	4,172	-10.588%
2025-12-12	2.4700	2.625000	2.3508	2.495000	-2.157%	8,394	-8.617%
2025-12-11	2.5700	2.570000	2.4237	2.550000	-1.163%	15,105	-10.588%
2025-12-10	2.3500	2.580000	2.3500	2.580000	+9.787%	5,891	-11.628%
2025-12-09	2.3500	2.459900	2.2800	2.350000	-2.083%	5,958	-2.979%
2025-12-08	2.4200	2.470000	2.4000	2.400000	+0.418%	1,147	-5.000%
2025-12-05	2.5000	2.539900	2.1000	2.390000	-9.596%	19,961	-4.603%
2025-12-04	2.5000	2.679800	2.4500	2.643700	-1.354%	8,087	-13.757%
2025-12-03	2.4400	2.690000	2.4400	2.680000	+3.077%	5,036	-14.925%
2025-12-02	2.7634	2.763400	2.4300	2.600000	+3.175%	10,904	-12.308%
2025-12-01	2.6300	2.720000	2.5200	2.520000	-5.263%	10,107	-9.524%
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	-13.186%
2025-11-24	2.7050	2.720000	2.4700	2.720000	-0.730%	11,747	-16.176%
2025-11-21	2.8000	2.847000	2.6890	2.740000	0.000%	2,481	-16.788%
2025-11-20	2.8550	2.922100	2.7400	2.740000	0.000%	924	-16.788%
2025-11-19	2.8963	2.896300	2.7400	2.740000	-0.725%	10,304	-16.788%
2025-11-18	2.8000	3.190000	2.7500	2.760000	-3.833%	48,558	-17.391%
2025-11-17	2.8600	3.060000	2.8500	2.870000	-1.034%	19,709	-20.557%
2025-11-14	3.0400	3.145000	2.9000	2.900000	-3.974%	4,738	-21.379%
2025-11-13	3.1650	3.165000	2.9899	3.020000	-0.984%	7,393	-24.503%
2025-11-12	3.1296	3.170000	3.0000	3.050000	-6.785%	70,590	-25.246%
2025-11-11	2.8401	3.300000	2.8401	3.272000	+7.632%	42,286	-30.318%
2025-11-10	3.1100	3.220000	2.8825	3.040000	-1.618%	19,012	-25.000%
2025-11-07	3.0500	3.280100	3.0500	3.090000	+0.648%	5,334	-26.214%
2025-11-06	3.0900	3.120000	3.0701	3.070100	-3.362%	3,005	-25.735%
2025-11-05	3.2601	3.440000	3.1400	3.176900	-2.847%	7,024	-28.232%
2025-11-04	3.2801	3.390000	3.2400	3.270000	-3.540%	6,840	-30.275%
2025-11-03	3.2800	3.455000	3.2700	3.390000	+2.727%	11,762	-32.743%
2025-10-31	3.1900	3.370000	3.1900	3.300000	-2.077%	11,436	-30.909%
2025-10-30	3.3200	3.490000	3.3001	3.370000	+0.295%	15,805	-32.344%
2025-10-29	3.3800	3.480000	3.2800	3.360100	-1.174%	7,747	-32.145%
2025-10-28	3.2790	3.500000	3.2784	3.400000	+5.590%	30,634	-32.941%
2025-10-27	3.2100	3.380000	3.1500	3.220000	-2.719%	33,204	-29.193%
2025-10-24	3.2100	3.390000	3.1301	3.310000	+3.762%	47,954	-31.118%
2025-10-23	3.1000	3.260000	3.0400	3.190000	-1.238%	30,742	-28.527%
2025-10-22	3.2600	3.340000	3.1000	3.230000	-6.782%	51,704	-29.412%
2025-10-21	3.1400	3.615000	3.0900	3.465000	+10.350%	132,962	-34.199%
2025-10-20	3.1700	3.250000	2.9800	3.140000	-5.136%	54,403	-27.389%
2025-10-17	3.0900	3.555000	3.0109	3.310000	+2.318%	201,209	-31.118%
2025-10-16	3.1700	3.370000	3.0100	3.235000	-8.505%	254,923	-29.521%
2025-10-15	3.6500	3.740000	3.4300	3.535700	-3.396%	2,466,537	-35.515%
2025-10-14	3.5079	3.759900	3.5000	3.660000	+1.950%	76,059	-37.705%
2025-10-13	3.5900	3.590000	3.5900	3.590000	-1.238%	309	-36.490%
2025-10-10	3.7280	3.728000	3.6350	3.635000	-3.632%	2,201	-37.276%
2025-10-09	3.6500	3.772000	3.6500	3.772000	+2.779%	7,029	-39.555%
2025-10-08	3.6600	3.700000	3.6600	3.670000	0.000%	4,957	-37.875%
2025-10-07	3.7400	3.740500	3.5618	3.670000	+1.102%	4,217	-37.875%
2025-10-06	3.7800	3.780000	3.6300	3.630000	-2.012%	1,068	-37.190%
2025-10-03	3.8636	3.863600	3.4700	3.704546	-5.255%	8,030	-38.454%
2025-10-02	3.9100	3.910000	3.9100	3.910000	+1.558%	243	-41.688%
2025-10-01	3.8500	3.860000	3.8290	3.850000	0.000%	5,676	-40.779%
2025-09-30	3.6600	3.919500	3.4700	3.850000	+5.479%	136,513	-40.779%
2025-09-29	3.6400	3.900000	3.6400	3.650000	+1.108%	36,193	-37.534%
2025-09-26	3.9397	4.320800	3.6100	3.610000	-4.497%	96,446	-36.842%
2025-09-25	3.3500	3.780000	3.3364	3.780000	+3.279%	67,803	-39.683%
2025-09-24	3.6890	3.690000	3.6600	3.660000	+0.107%	1,107	-37.705%
2025-09-23	3.7010	3.701000	3.6561	3.656100	-0.919%	2,080	-37.638%
2025-09-22	3.7900	3.810000	3.6200	3.690000	-2.895%	14,218	-38.211%
2025-09-19	3.7000	3.800000	3.6980	3.800000	+2.989%	3,238	-40.000%
2025-09-18	3.7100	3.720000	3.6897	3.689700	-0.278%	1,835	-38.206%
2025-09-17	3.5107	3.745100	3.5107	3.700000	0.000%	537	-38.378%
2025-09-16	3.6600	3.810000	3.6600	3.700000	-2.116%	1,504	-38.378%
2025-09-15	3.7500	3.810000	3.7000	3.780000	+1.170%	15,993	-39.683%
2025-09-12	3.6500	3.736300	3.5800	3.736300	+1.530%	1,249	-38.977%
2025-09-11	3.2900	3.772800	3.2900	3.680000	+4.694%	10,963	-38.043%
2025-09-10	3.5500	3.550000	3.5150	3.515000	+2.775%	657	-35.135%
2025-09-09	3.4200	3.475000	3.4200	3.420100	-3.989%	1,137	-33.335%
2025-09-08	3.2700	3.575000	3.2700	3.562200	+1.774%	8,237	-35.995%
2025-09-05	3.5200	3.520000	3.4600	3.500100	+0.003%	4,794	-34.859%
2025-09-04	3.5700	3.650000	3.4100	3.500000	-2.235%	86,253	-34.857%
2025-09-03	3.6822	3.682200	3.5800	3.580000	-1.377%	13,254	-36.313%
2025-09-02	3.4900	3.690900	3.4900	3.630000	+1.397%	919	-37.190%
2025-08-29	3.5948	3.594800	3.3800	3.580000	+1.416%	26,909	-36.313%
2025-08-28	3.5307	3.565000	3.5300	3.530000	-0.843%	944	-35.411%
2025-08-27	3.6300	3.630000	3.5600	3.560000	+0.347%	979	-35.955%
2025-08-26	3.5477	3.547700	3.5477	3.547700	+0.215%	431	-35.733%
2025-08-25	3.5488	3.637200	3.5400	3.540100	-0.279%	5,582	-35.595%
2025-08-22	3.5701	3.582919	3.5500	3.550000	-2.873%	5,837	-35.775%
2025-08-21	3.6400	3.655000	3.5322	3.655000	-2.471%	3,595	-37.620%
2025-08-19	3.5500	3.747600	3.5500	3.747600	+4.370%	490	-39.161%
2025-08-18	3.6500	3.650000	3.5200	3.590700	+1.720%	3,593	-36.503%
2025-08-15	3.6300	3.840000	3.5300	3.530000	-6.809%	4,913	-35.411%
2025-08-14	3.6186	3.787900	3.6186	3.787900	+1.011%	431	-39.808%
2025-08-13	3.7500	3.810000	3.7500	3.750000	0.000%	3,003	-39.200%
2025-08-12	3.7000	3.899900	3.2900	3.750000	-3.844%	18,923	-39.200%
2025-08-11	3.7300	3.899900	3.5450	3.899900	+5.119%	1,890	-41.537%
2025-08-08	3.7050	3.850000	3.7050	3.710000	-4.872%	569	-38.544%
2025-08-06	3.5500	3.900000	3.2750	3.900000	+2.215%	9,563	-41.538%
2025-08-05	3.7500	3.900000	3.7500	3.815500	+3.122%	2,563	-40.244%
2025-08-04	3.6200	3.890000	3.6200	3.700000	0.000%	5,584	-38.378%
2025-08-01	3.6600	3.808200	3.6500	3.700000	-5.376%	2,872	-38.378%
2025-07-31	3.8300	3.943700	3.8300	3.910200	+0.169%	2,077	-41.691%
2025-07-30	3.5900	3.903600	3.5600	3.903600	-0.291%	2,438	-41.592%
2025-07-29	3.8800	3.950000	3.8100	3.915000	-1.433%	1,886	-41.762%
2025-07-28	3.9800	3.982100	3.9500	3.971900	+0.807%	4,629	-42.597%
2025-07-25	3.9363	4.012400	3.9363	3.940100	-2.073%	1,452	-42.133%
2025-07-24	3.8600	4.023500	3.8600	4.023500	+3.167%	902	-43.333%
2025-07-23	3.9800	3.980000	3.8500	3.900000	-1.515%	6,565	-41.538%
2025-07-22	3.9700	3.970000	3.9600	3.960000	-1.000%	633	-42.424%
2025-07-21	3.8500	4.000000	3.8500	4.000000	+2.564%	7,551	-43.000%
2025-07-18	3.8000	4.053700	3.8000	3.900000	+0.775%	1,504	-41.538%
2025-07-17	3.9300	4.040000	3.8500	3.870000	-3.731%	9,349	-41.085%
2025-07-16	4.0000	4.145800	3.8500	4.020000	+0.247%	10,484	-43.284%
2025-07-15	4.1350	4.269900	4.0000	4.010100	-4.294%	21,289	-43.144%
2025-07-14	3.8900	4.220000	3.8812	4.190000	+3.970%	33,616	-45.585%
2025-07-11	4.0800	4.145000	3.8600	4.030000	+0.624%	7,563	-43.424%
2025-07-10	3.6756	4.200000	3.6756	4.005000	+4.627%	66,014	-43.071%
2025-07-09	3.6000	3.827900	3.6000	3.827900	+0.734%	2,233	-40.437%
2025-07-07	3.8000	3.800000	3.8000	3.800000	+1.877%	3,311	-40.000%
2025-07-03	3.8150	3.815000	3.7300	3.730000	+0.865%	5,387	-38.874%
2025-07-02	3.7000	3.700000	3.6900	3.698000	-0.892%	801	-38.345%
2025-07-01	3.7313	3.731300	3.7313	3.731300	+0.035%	390	-38.895%
2025-06-30	3.8200	3.820000	3.7051	3.730000	+0.269%	3,721	-38.874%
2025-06-27	3.9500	3.950000	3.5000	3.720000	+0.056%	8,519	-38.710%
2025-06-26	3.8000	3.880800	3.7179	3.717900	+0.260%	901	-38.675%
2025-06-25	3.6000	3.708266	3.6000	3.708266	+5.878%	837	-38.516%
2025-06-24	3.5000	3.850000	3.2000	3.502400	+0.069%	44,310	-34.902%
2025-06-23	3.5451	3.700000	3.5000	3.500000	-1.685%	10,516	-34.857%
2025-06-17	3.5500	3.870000	3.5300	3.560000	0.000%	13,756	-35.955%
2025-06-16	3.7250	3.725000	3.5500	3.560000	-3.893%	9,727	-35.955%
2025-06-13	3.7700	3.780000	3.5523	3.704200	-2.047%	20,774	-38.448%
2025-06-12	3.7700	3.841800	3.7300	3.781600	-3.284%	4,608	-39.708%
2025-06-11	3.8400	3.912600	3.7500	3.910000	+1.918%	3,186	-41.688%
2025-06-10	3.8041	3.844600	3.8001	3.836400	-0.224%	2,449	-40.569%
2025-06-09	3.6900	4.021100	3.6900	3.845000	+1.371%	3,835	-40.702%
2025-06-06	4.0500	4.050000	3.7500	3.793000	-0.813%	22,916	-39.889%
2025-06-05	3.8200	3.889900	3.7400	3.824100	-2.446%	35,110	-40.378%
2025-06-04	3.5700	3.999900	3.5700	3.920000	+3.158%	8,439	-41.837%
2025-06-03	3.7800	3.800000	3.7400	3.800000	-1.554%	4,416	-40.000%
2025-06-02	3.8100	3.980000	3.5000	3.860000	+1.579%	19,133	-40.933%
2025-05-30	3.4800	3.970000	3.4800	3.800000	-1.299%	7,235	-40.000%
2025-05-29	3.8900	3.890000	3.8200	3.850000	-1.028%	1,943	-40.779%
2025-05-28	3.9000	3.900000	3.7700	3.890000	-0.256%	7,935	-41.388%
2025-05-27	3.8500	3.974200	3.7500	3.900000	+0.775%	12,020	-41.538%
2025-05-23	3.8700	3.900000	3.8400	3.870000	+0.781%	10,881	-41.085%
2025-05-22	3.8900	3.958700	3.7754	3.840000	-2.290%	15,313	-40.625%
2025-05-21	3.8800	4.000000	3.8000	3.930000	-0.506%	41,651	-41.985%
2025-05-20	4.0000	4.000000	3.9500	3.950000	+0.765%	1,949	-42.278%
2025-05-19	3.8100	4.060000	3.8100	3.920000	-0.508%	15,730	-41.837%
2025-05-16	3.8000	4.150000	3.8000	3.940000	-0.258%	32,813	-42.132%
2025-05-15	3.9500	4.096500	3.8117	3.950200	-1.983%	48,954	-42.281%
2025-05-14	3.8900	4.155000	3.8900	4.030100	-0.121%	46,317	-43.426%
2025-05-13	3.8600	4.150000	3.7050	4.035000	+0.373%	112,092	-43.494%
2025-05-12	3.7700	4.060000	3.7101	4.020000	+5.789%	69,312	-43.284%
2025-05-09	3.8600	3.860000	3.6616	3.800000	-1.042%	116,037	-40.000%
2025-05-08	3.8000	3.869400	3.6150	3.840000	+1.317%	108,059	-40.625%
2025-05-07	3.4800	3.900000	3.4800	3.790100	+3.838%	104,046	-39.843%
2025-05-06	3.4639	3.790000	3.2500	3.650000	+3.253%	11,143	-37.534%
2025-05-05	3.5600	3.560000	3.3960	3.535000	-0.563%	5,245	-35.502%
2025-05-02	3.4998	3.650000	3.4650	3.555000	+2.746%	8,909	-35.865%
2025-05-01	3.2500	3.620000	3.2500	3.460000	+0.290%	17,416	-34.104%
2025-04-30	3.2988	3.690000	3.2988	3.450000	+0.145%	53,616	-33.913%
2025-04-29	3.2500	3.630000	3.1900	3.445000	+5.352%	60,046	-33.817%
2025-04-28	3.1400	3.270000	3.1400	3.270000	+2.892%	4,074	-30.275%
2025-04-25	3.2050	3.205000	3.1100	3.178100	-0.684%	12,841	-28.259%
2025-04-24	3.3000	3.300000	3.1400	3.200000	+1.266%	2,572	-28.750%
2025-04-23	3.2167	3.300000	3.0795	3.160000	+2.265%	30,083	-27.848%
2025-04-22	3.1650	3.165000	3.0600	3.090000	-1.905%	8,073	-26.214%
2025-04-21	3.1000	3.170000	3.0300	3.150000	+0.370%	3,267	-27.619%
2025-04-17	3.1300	3.300000	2.9352	3.138400	+0.268%	3,790	-27.352%
2025-04-16	3.0950	3.300000	3.0150	3.130000	-0.035%	89,846	-27.157%
2025-04-15	3.1900	3.190000	3.0311	3.131100	-0.701%	4,280	-27.182%
2025-04-14	3.0200	3.270000	3.0100	3.153200	+2.680%	6,423	-27.693%
2025-04-11	3.0980	3.300000	3.0266	3.070900	+1.016%	1,850	-25.755%
2025-04-10	3.0400	3.040000	3.0400	3.040000	-3.492%	997	-25.000%
2025-04-09	3.2900	3.290000	2.8901	3.150000	+10.024%	13,206	-27.619%
2025-04-08	2.9646	3.200000	2.7900	2.863000	-5.199%	15,036	-20.363%
2025-04-07	3.0500	3.140000	2.8850	3.020000	-1.120%	7,421	-24.503%
2025-04-04	3.0839	3.120000	2.8500	3.054200	-3.653%	60,883	-25.349%
2025-04-03	3.1380	3.280000	3.1200	3.170000	-3.794%	17,013	-28.076%
2025-04-02	3.2800	3.540000	3.2800	3.295000	+0.399%	25,201	-30.804%
2025-04-01	3.2819	3.281900	3.2819	3.281900	-1.740%	434	-30.528%
2025-03-31	3.3000	3.350000	3.1000	3.340000	-1.183%	27,463	-31.737%
2025-03-28	3.2900	3.380000	3.2400	3.380000	+2.424%	25,456	-32.544%
2025-03-27	3.2900	3.361900	3.2900	3.300000	-0.602%	3,152	-30.909%
2025-03-26	3.4200	3.420000	3.3000	3.320000	-2.924%	5,742	-31.325%
2025-03-25	3.6300	3.690000	3.4000	3.420000	-2.006%	6,888	-33.333%
2025-03-24	3.3000	3.525000	3.1200	3.490000	+1.809%	8,270	-34.670%
2025-03-21	3.4200	3.500000	3.3000	3.428000	+1.420%	3,680	-33.489%
2025-03-20	3.4100	3.980000	3.0600	3.380000	-3.977%	55,197	-32.544%
2025-03-19	3.3000	3.890000	3.2736	3.520000	+4.959%	49,483	-35.227%
2025-03-18	3.2500	3.452000	3.2500	3.353700	-0.778%	1,957	-32.015%
2025-03-17	3.6900	3.690000	3.3000	3.380000	-0.588%	8,552	-32.544%
2025-03-14	3.2900	3.400000	3.2900	3.400000	+0.890%	6,226	-32.941%
2025-03-13	3.3400	3.370000	3.3400	3.370000	+0.657%	925	-32.344%
2025-03-12	3.3700	3.400000	3.2600	3.348000	-4.343%	7,275	-31.900%
2025-03-11	3.2800	3.500000	3.2752	3.500000	+8.192%	1,865	-34.857%
2025-03-10	3.2900	3.292100	3.2000	3.235000	-2.873%	13,190	-29.521%
2025-03-07	3.2700	3.415600	3.2700	3.330700	+1.237%	2,091	-31.546%
2025-03-06	3.5100	3.510000	3.2650	3.290000	-3.235%	13,078	-30.699%
2025-03-05	3.4000	3.420000	3.4000	3.400000	-0.003%	5,636	-32.941%
2025-03-04	3.4856	3.666800	3.4000	3.400100	-1.873%	1,121	-32.943%
2025-03-03	3.4500	3.510000	3.3278	3.465000	-0.679%	7,304	-34.199%
2025-02-28	3.4500	3.539600	3.3500	3.488700	-0.283%	1,742	-34.646%
2025-02-27	3.6300	3.630000	3.3600	3.498600	-0.040%	1,912	-34.831%
2025-02-26	3.5000	3.677900	3.3200	3.500000	-0.285%	8,431	-34.857%
2025-02-25	3.7500	3.750000	3.5100	3.510000	-7.143%	2,415	-35.043%
2025-02-24	3.6501	3.930000	3.6501	3.780000	-3.077%	1,199	-39.683%
2025-02-21	4.0400	4.040000	3.6400	3.900000	+0.257%	5,390	-41.538%
2025-02-20	3.8800	4.120000	3.8800	3.890000	+1.039%	38,891	-41.388%
2025-02-19	3.8100	3.850000	3.7620	3.850000	0.000%	5,638	-40.779%
2025-02-18	3.6100	3.900000	3.5200	3.850000	+5.598%	26,313	-40.779%
2025-02-14	3.6523	3.680000	3.5800	3.645900	+1.050%	1,655	-37.464%
2025-02-13	3.6900	3.732500	3.5750	3.608000	-4.043%	5,588	-36.807%
2025-02-12	3.8800	3.880000	3.6880	3.760000	+3.014%	5,814	-39.362%
2025-02-10	3.8800	3.929900	3.6500	3.650000	-0.680%	16,511	-37.534%
2025-02-07	3.6615	3.770000	3.6600	3.675000	-3.289%	3,213	-37.959%
2025-02-06	3.8000	3.920000	3.6700	3.800000	0.000%	17,171	-40.000%
2025-02-05	3.6124	3.830000	3.6124	3.800000	+0.264%	3,571	-40.000%
2025-02-04	3.7000	3.836500	3.6400	3.790000	+7.062%	8,163	-39.842%
2025-02-03	3.4300	3.570000	3.4000	3.540000	+1.433%	4,004	-35.593%
2025-01-31	3.6200	3.840000	3.4700	3.490000	-6.434%	79,973	-34.670%
2025-01-30	3.7700	3.830000	3.6800	3.730000	+0.371%	6,717	-38.874%
2025-01-29	3.8300	3.830000	3.7162	3.716200	-3.725%	1,596	-38.647%
2025-01-28	3.7824	3.950000	3.7700	3.860000	-2.278%	15,415	-40.933%
2025-01-27	3.7200	4.040000	3.3500	3.950000	+4.775%	112,679	-42.278%
2025-01-24	3.6500	3.770000	3.5000	3.770000	+11.538%	28,481	-39.523%
2025-01-23	3.3400	3.530000	3.2400	3.380000	-0.588%	29,167	-32.544%
2025-01-22	3.3400	3.500000	3.3400	3.400000	+2.102%	12,015	-32.941%
2025-01-21	3.3400	3.440000	3.2900	3.330000	+0.909%	64,407	-31.532%
2025-01-17	3.2200	3.350000	3.2200	3.300000	+1.227%	25,099	-30.909%
2025-01-16	3.2450	3.329900	3.1500	3.260000	-1.511%	34,923	-30.061%
2025-01-15	3.2900	3.375000	3.2350	3.310000	-0.601%	24,875	-31.118%
2025-01-14	3.4000	3.400000	3.2469	3.330000	-4.585%	60,122	-31.532%
2025-01-13	3.2283	3.490000	3.2283	3.490000	+3.869%	45,916	-34.670%
2025-01-10	3.5999	3.599900	3.3600	3.360000	+0.599%	43,759	-32.143%
2025-01-08	3.3519	3.430000	3.3400	3.340000	-3.188%	2,018	-31.737%
2025-01-07	3.3300	3.535000	3.3300	3.450000	+3.916%	28,647	-33.913%

.dark-mode .QqW1kK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QqW1kK{ color: #333333; background-color: white; border: 2px solid #333333; }TKLFTokyo Lifestyle Co., Ltd.stock NASDAQ ADR

TKLF
Tokyo Lifestyle Co., Ltd.
stock NASDAQ ADR