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 )

3.470 -0.250 (-6.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 18, 2024 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 (%)
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%)
Dec 02, 2024 3.390 3.450 3.310 3.320 16,049 -0.07(-2.06%)
Nov 29, 2024 3.600 3.600 3.270 3.390 35,657 -0.21(-5.83%)
Nov 27, 2024 3.470 3.890 3.470 3.600 59,383 +0.17(+4.96%)
Nov 26, 2024 3.180 3.430 3.180 3.430 3,509 +0.11(+3.31%)
Nov 25, 2024 3.340 3.430 3.240 3.320 46,437 -0.02(-0.60%)
Nov 22, 2024 3.230 3.445 3.230 3.340 18,056 +0.12(+3.73%)
Nov 21, 2024 3.460 3.800 3.200 3.220 110,582 -0.36(-10.06%)
Nov 20, 2024 3.300 4.000 3.280 3.580 252,860 +0.17(+4.99%)
Nov 19, 2024 3.000 3.696 2.990 3.410 205,076 +0.42(+14.05%)
Nov 18, 2024 2.750 3.810 2.700 2.990 349,537 +0.33(+12.41%)
Nov 15, 2024 3.220 3.700 2.200 2.660 281,637 -0.86(-24.43%)
Nov 14, 2024 3.100 3.644 3.000 3.520 63,495 +0.52(+17.33%)
Nov 13, 2024 3.630 3.699 2.900 3.000 146,901 -0.74(-19.79%)
Nov 12, 2024 3.900 3.939 3.619 3.740 38,729 -0.26(-6.48%)
Nov 11, 2024 4.100 4.400 3.950 3.999 81,208 -0.04(-1.01%)
Nov 08, 2024 4.550 4.795 3.800 4.040 52,545 -0.41(-9.11%)
Nov 07, 2024 4.400 4.600 4.300 4.445 61,655 -0.14(-2.99%)
Nov 06, 2024 4.949 4.949 4.458 4.582 37,947 -0.49(-9.71%)
Nov 05, 2024 4.900 5.100 4.815 5.075 21,631 +0.13(+2.55%)
Nov 04, 2024 4.600 4.994 4.504 4.949 25,351 +0.27(+5.73%)
Nov 01, 2024 4.550 4.946 4.500 4.681 73,417 +0.17(+3.88%)
Oct 31, 2024 4.636 4.780 4.443 4.506 13,689 -0.04(-0.90%)
Oct 30, 2024 4.520 4.900 4.500 4.547 42,762 +0.15(+3.32%)
Oct 29, 2024 4.923 5.130 4.139 4.401 117,760 -0.73(-14.21%)
Oct 28, 2024 4.900 5.280 4.860 5.130 133,040 +0.05(+1.08%)
Oct 25, 2024 4.736 5.387 4.403 5.075 2,005,592 +0.15(+3.11%)
Oct 24, 2024 4.900 5.097 4.603 4.922 41,526 -0.18(-3.49%)
Oct 23, 2024 5.000 5.451 4.982 5.100 68,195 +0.07(+1.39%)
Oct 22, 2024 5.000 5.345 5.000 5.030 48,520 +0.03(+0.60%)
Oct 21, 2024 4.600 5.179 4.209 5.000 45,986 +0.62(+14.03%)
Oct 18, 2024 5.400 5.401 4.116 4.385 220,286 -0.96(-17.88%)
Oct 17, 2024 5.100 5.800 5.100 5.340 19,744 +0.24(+4.71%)
Oct 16, 2024 5.190 5.452 5.000 5.100 13,530 +0.10(+1.98%)
Oct 15, 2024 5.000 5.099 5.000 5.001 1,817 -0.01(-0.18%)
Oct 14, 2024 4.900 5.090 4.239 5.010 17,757 -0.09(-1.73%)
Oct 11, 2024 5.203 5.516 4.910 5.098 7,667 -0.10(-1.96%)
Oct 10, 2024 5.600 5.666 5.139 5.200 24,287 -0.46(-8.21%)
Oct 09, 2024 5.300 5.717 5.300 5.665 4,916 +0.19(+3.49%)
Oct 08, 2024 5.400 5.600 5.400 5.474 5,507 -0.16(-2.77%)
Oct 07, 2024 5.674 5.674 5.402 5.630 5,895 -0.07(-1.23%)
Oct 04, 2024 5.700 5.974 5.630 5.700 4,569 +0.07(+1.21%)
Oct 03, 2024 5.680 6.000 5.560 5.632 9,136 +0.07(+1.31%)
Oct 02, 2024 5.881 5.881 5.500 5.559 5,585 -0.04(-0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.