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

2.2800
+0.1600 (7.55%)
NASDAQ· Last Trade: Jul 10th, 9:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Tokyo Lifestyle Co., Ltd. - American Depositary Shares (TKLF)

DateOpenHighLowCloseVolumeAdjusted Close
7/10/20262.282.492.052.283,327,6742.28
7/09/20262.072.172.062.1213,3442.12
7/08/20262.012.091.992.0518,3282.05
7/07/20262.062.062.012.051,3862.05
7/06/20262.102.102.002.0113,3492.01
7/02/20262.002.122.002.0019,6572.00
7/01/20262.002.032.002.002,7002.00
6/30/20262.042.041.972.037,8812.03
6/29/20262.012.111.972.045,7302.04
6/26/20261.982.121.931.9963,9641.99
6/25/20261.962.001.942.006,1532.00
6/24/20261.912.041.912.041,4252.04
6/23/20262.072.061.922.0023,1382.00
6/22/20262.122.122.032.0811,3212.08
6/18/20261.952.121.952.0917,4912.09
6/17/20261.982.001.911.9847,1891.98
6/16/20262.002.111.992.059,3102.05
6/15/20262.032.181.942.1032,8432.10
6/12/20262.082.081.951.998,1041.99
6/11/20262.072.071.952.0526,5392.05
6/10/20261.892.121.862.09201,2642.09
6/09/20261.922.051.851.997,6961.99
6/08/20261.872.001.871.9911,7211.99
6/05/20261.832.031.822.0328,5772.03
6/04/20261.852.041.791.9637,5181.96
6/03/20261.851.951.761.9533,2861.95
6/02/20261.921.981.801.8569,1501.85
6/01/20261.922.071.831.9430,1111.94
5/29/20261.952.021.801.9450,1471.94
5/28/20262.032.151.931.9998,6711.99
5/27/20261.952.251.822.16413,3272.16
5/26/20262.062.151.821.981,416,5321.98
5/22/20262.102.501.931.956,793,3101.95
5/21/20262.102.192.022.0267,6302.02
5/20/20261.972.011.972.013,8172.01
5/19/20262.002.031.802.0010,8352.00
5/18/20262.102.192.062.062,6502.06
5/15/20262.162.162.042.082,2202.08
5/14/20262.192.292.102.168,1042.16
5/13/20262.112.142.002.0810,8372.08
5/12/20262.202.202.072.142,1882.14
5/11/20262.052.392.012.3023,6562.30
5/08/20262.132.142.002.0415,3842.04
5/07/20262.122.122.102.101,3192.10
5/06/20262.222.221.952.1016,6512.10
5/05/20262.172.342.102.2517,0832.25
5/04/20262.182.182.072.116,0712.11
5/01/20262.212.252.172.241,6742.24
4/30/20262.162.262.162.266632.26
4/29/20262.032.282.032.1525,0362.15
4/28/20262.242.272.232.232,2942.23
4/27/20262.312.362.292.292,5532.29
4/24/20262.152.332.152.322,0162.32
4/23/20262.282.282.092.114,6322.11
4/22/20262.292.342.242.241,8122.24
4/21/20262.342.342.282.282,1832.28
4/20/20262.352.352.242.243,6272.24
4/17/20262.272.352.272.325,1282.32
4/16/20262.322.322.262.3213,0492.32
4/15/20262.282.282.182.282,5662.28
4/14/20262.232.262.232.263,1352.26
4/13/20262.212.242.202.204,5962.20