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)

3.822 +0.022 (+0.57%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 12, 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 (%)
May 09, 2025 3.860 3.860 3.662 3.800 116,037 -0.04(-1.04%)
May 08, 2025 3.800 3.869 3.615 3.840 108,059 +0.05(+1.32%)
May 07, 2025 3.480 3.900 3.480 3.790 104,046 +0.14(+3.84%)
May 06, 2025 3.460 3.790 3.250 3.650 11,143 +0.11(+3.25%)
May 05, 2025 3.560 3.560 3.396 3.535 5,245 -0.02(-0.56%)
May 02, 2025 3.500 3.650 3.465 3.555 8,909 +0.10(+2.75%)
May 01, 2025 3.250 3.620 3.250 3.460 17,416 +0.01(+0.29%)
Apr 30, 2025 3.299 3.690 3.299 3.450 53,616 +0.01(+0.15%)
Apr 29, 2025 3.250 3.630 3.190 3.445 60,046 +0.17(+5.35%)
Apr 28, 2025 3.140 3.270 3.140 3.270 4,074 +0.09(+2.89%)
Apr 25, 2025 3.200 3.205 3.110 3.178 12,841 -0.02(-0.68%)
Apr 24, 2025 3.300 3.300 3.140 3.200 2,572 +0.04(+1.27%)
Apr 23, 2025 3.220 3.300 3.079 3.160 30,083 +0.07(+2.27%)
Apr 22, 2025 3.165 3.165 3.060 3.090 8,073 -0.06(-1.90%)
Apr 21, 2025 3.100 3.170 3.030 3.150 3,267 +0.01(+0.37%)
Apr 17, 2025 3.130 3.300 2.935 3.138 3,790 +0.01(+0.27%)
Apr 16, 2025 3.095 3.300 3.015 3.130 89,840 -0.00(-0.04%)
Apr 15, 2025 3.190 3.190 3.031 3.131 4,280 -0.02(-0.70%)
Apr 14, 2025 3.020 3.270 3.010 3.153 6,423 +0.08(+2.68%)
Apr 11, 2025 3.100 3.300 3.027 3.071 1,850 +0.03(+1.02%)
Apr 10, 2025 3.040 3.040 3.040 3.040 997 -0.11(-3.49%)
Apr 09, 2025 3.290 3.290 2.890 3.150 13,206 +0.29(+10.02%)
Apr 08, 2025 2.960 3.200 2.790 2.863 15,036 -0.16(-5.20%)
Apr 07, 2025 3.050 3.140 2.885 3.020 7,421 -0.03(-1.12%)
Apr 04, 2025 3.084 3.120 2.850 3.054 60,883 -0.12(-3.65%)
Apr 03, 2025 3.140 3.280 3.120 3.170 17,013 -0.12(-3.79%)
Apr 02, 2025 3.280 3.540 3.280 3.295 25,201 +0.01(+0.40%)
Apr 01, 2025 3.282 3.282 3.282 3.282 434 -0.06(-1.74%)
Mar 31, 2025 3.300 3.350 3.100 3.340 27,463 -0.04(-1.18%)
Mar 28, 2025 3.290 3.380 3.240 3.380 25,456 +0.08(+2.42%)
Mar 27, 2025 3.290 3.362 3.290 3.300 3,152 -0.02(-0.60%)
Mar 26, 2025 3.420 3.420 3.300 3.320 5,742 -0.10(-2.92%)
Mar 25, 2025 3.630 3.690 3.400 3.420 6,888 -0.07(-2.01%)
Mar 24, 2025 3.300 3.525 3.120 3.490 8,270 +0.06(+1.81%)
Mar 21, 2025 3.420 3.500 3.300 3.428 3,680 +0.05(+1.42%)
Mar 20, 2025 3.410 3.980 3.060 3.380 55,197 -0.14(-3.98%)
Mar 19, 2025 3.300 3.890 3.274 3.520 49,483 +0.17(+4.96%)
Mar 18, 2025 3.250 3.452 3.250 3.354 1,957 -0.03(-0.78%)
Mar 17, 2025 3.690 3.690 3.300 3.380 8,552 -0.02(-0.59%)
Mar 14, 2025 3.290 3.400 3.290 3.400 6,226 +0.03(+0.89%)
Mar 13, 2025 3.340 3.370 3.340 3.370 925 +0.02(+0.66%)
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%)
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 Of Service.