Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.646 +0.038 (+1.05%)
Streaming Delayed Price Updated: 3:46 PM EST, Feb 14, 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 (%)
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%)
Jan 02, 2025 3.190 3.400 3.190 3.400 24,542 +0.09(+2.72%)
Dec 31, 2024 3.310 0 -0.24(-6.76%)
Dec 30, 2024 3.610 3.750 3.550 3.550 29,430 -0.20(-5.33%)
Dec 27, 2024 3.742 3.829 3.625 3.750 67,245 -0.14(-3.60%)
Dec 26, 2024 3.200 3.913 3.185 3.890 57,963 +0.75(+23.89%)
Dec 24, 2024 3.220 3.220 3.130 3.140 8,638 -0.06(-1.88%)
Dec 23, 2024 3.310 3.310 3.090 3.200 28,750 -0.10(-3.03%)
Dec 20, 2024 3.470 3.470 3.240 3.300 53,494 -0.08(-2.37%)
Dec 19, 2024 3.420 3.540 3.140 3.380 41,396 -0.09(-2.59%)
Dec 18, 2024 3.630 3.776 3.323 3.470 181,462 -0.25(-6.72%)
Dec 17, 2024 3.590 3.950 3.590 3.720 17,901 +0.09(+2.48%)
Dec 16, 2024 3.790 3.860 3.535 3.630 20,158 -0.17(-4.47%)
Dec 13, 2024 3.960 3.960 3.730 3.800 7,663 -0.13(-3.31%)
Dec 12, 2024 3.710 4.000 3.700 3.930 16,981 +0.23(+6.22%)
Dec 11, 2024 3.540 3.770 3.500 3.700 10,526 +0.08(+2.21%)
Dec 10, 2024 3.850 3.870 3.620 3.620 6,286 -0.22(-5.73%)
Dec 09, 2024 3.780 3.957 3.740 3.840 29,039 +0.05(+1.32%)
Dec 06, 2024 3.290 3.790 3.190 3.790 16,224 +0.37(+10.76%)
Dec 05, 2024 3.280 3.510 3.152 3.422 18,043 +0.18(+5.61%)
Dec 04, 2024 3.190 3.355 3.110 3.240 18,935 +0.12(+3.68%)
Dec 03, 2024 3.310 3.340 3.125 3.125 19,938 -0.19(-5.87%)
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 and Conditions.