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 )

3.370 +0.020 (+0.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 13, 2025 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 (%)
Mar 12, 2025 3.370 3.400 3.260 3.348 7,275 -0.15(-4.34%)
Mar 11, 2025 3.280 3.500 3.275 3.500 1,865 +0.27(+8.19%)
Mar 10, 2025 3.290 3.292 3.200 3.235 13,190 -0.10(-2.87%)
Mar 07, 2025 3.270 3.416 3.270 3.331 2,091 +0.04(+1.24%)
Mar 06, 2025 3.510 3.510 3.265 3.290 13,078 -0.11(-3.24%)
Mar 05, 2025 3.400 3.420 3.400 3.400 5,636 -0.00(-0.00%)
Mar 04, 2025 3.486 3.667 3.400 3.400 1,121 -0.06(-1.87%)
Mar 03, 2025 3.450 3.510 3.328 3.465 7,304 -0.02(-0.68%)
Feb 28, 2025 3.450 3.540 3.350 3.489 1,742 -0.01(-0.28%)
Feb 27, 2025 3.630 3.630 3.360 3.499 1,912 -0.00(-0.04%)
Feb 26, 2025 3.500 3.678 3.320 3.500 8,431 -0.01(-0.28%)
Feb 25, 2025 3.750 3.750 3.510 3.510 2,415 -0.27(-7.14%)
Feb 24, 2025 3.650 3.930 3.650 3.780 1,075 -0.12(-3.08%)
Feb 21, 2025 4.040 4.040 3.640 3.900 5,390 +0.01(+0.26%)
Feb 20, 2025 3.880 4.120 3.880 3.890 38,891 +0.04(+1.04%)
Feb 19, 2025 3.810 3.850 3.762 3.850 5,319 +0.00(+0.00%)
Feb 18, 2025 3.610 3.900 3.520 3.850 26,313 +0.20(+5.60%)
Feb 14, 2025 3.652 3.680 3.580 3.646 1,655 +0.04(+1.05%)
Feb 13, 2025 3.690 3.732 3.575 3.608 5,468 -0.15(-4.04%)
Feb 12, 2025 3.880 3.880 3.688 3.760 5,814 +0.11(+3.01%)
Feb 10, 2025 3.650 878 -0.02(-0.68%)
Feb 07, 2025 3.662 3.770 3.660 3.675 3,213 -0.12(-3.29%)
Feb 06, 2025 3.800 3.920 3.670 3.800 17,171 +0.00(+0.00%)
Feb 05, 2025 3.612 3.830 3.612 3.800 3,571 +0.01(+0.26%)
Feb 04, 2025 3.700 3.837 3.640 3.790 8,143 +0.25(+7.06%)
Feb 03, 2025 3.430 3.570 3.400 3.540 4,004 +0.05(+1.43%)
Jan 31, 2025 3.620 3.840 3.470 3.490 79,973 -0.24(-6.43%)
Jan 30, 2025 3.770 3.830 3.680 3.730 6,717 +0.01(+0.37%)
Jan 29, 2025 3.830 3.830 3.716 3.716 1,596 -0.14(-3.73%)
Jan 28, 2025 3.780 3.950 3.770 3.860 15,415 -0.09(-2.28%)
Jan 27, 2025 3.720 4.040 3.350 3.950 112,679 +0.18(+4.77%)
Jan 24, 2025 3.650 3.770 3.500 3.770 28,481 +0.39(+11.54%)
Jan 23, 2025 3.340 3.530 3.240 3.380 29,167 -0.02(-0.59%)
Jan 22, 2025 3.340 3.500 3.340 3.400 12,015 +0.07(+2.10%)
Jan 21, 2025 3.340 3.440 3.290 3.330 64,341 +0.03(+0.91%)
Jan 17, 2025 3.220 3.350 3.220 3.300 25,099 +0.04(+1.23%)
Jan 16, 2025 3.245 3.330 3.150 3.260 34,923 -0.05(-1.51%)
Jan 15, 2025 3.290 3.375 3.235 3.310 24,838 -0.02(-0.60%)
Jan 14, 2025 3.400 3.400 3.247 3.330 60,122 -0.16(-4.58%)
Jan 13, 2025 3.228 3.490 3.228 3.490 45,909 +0.13(+3.87%)
Jan 10, 2025 3.600 3.600 3.360 3.360 43,759 +0.02(+0.60%)
Jan 08, 2025 3.350 3.430 3.340 3.340 2,018 -0.11(-3.19%)
Jan 07, 2025 3.330 3.535 3.330 3.450 28,647 +0.13(+3.92%)
Jan 06, 2025 3.490 3.490 3.250 3.320 111,973 -0.05(-1.48%)
Jan 03, 2025 3.390 3.450 3.210 3.370 65,569 -0.03(-0.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.