Skip to main content

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

0.3000 +0.0720 (+31.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 0.2400 0.5200 0.2195 0.3000 84,377,672 +0.07(+31.58%)
May 23, 2024 0.2147 0.2390 0.2028 0.2280 920,043 +0.02(+10.68%)
May 22, 2024 0.2110 0.2208 0.2000 0.2060 383,065 -0.01(-3.96%)
May 21, 2024 0.2187 0.2310 0.2105 0.2145 386,667 -0.01(-3.90%)
May 20, 2024 0.2260 0.2264 0.2177 0.2232 174,971 +0.01(+2.43%)
May 17, 2024 0.2300 0.2380 0.2110 0.2179 652,777 -0.00(-1.98%)
May 16, 2024 0.2138 0.2294 0.2065 0.2223 506,778 +0.01(+3.98%)
May 15, 2024 0.2178 0.2350 0.2077 0.2138 507,995 -0.01(-2.82%)
May 14, 2024 0.2030 0.2392 0.2030 0.2200 622,361 +0.01(+2.85%)
May 13, 2024 0.2250 0.2291 0.2030 0.2139 558,372 -0.01(-3.82%)
May 10, 2024 0.2290 0.2291 0.2100 0.2224 451,691 +0.00(+1.23%)
May 09, 2024 0.2388 0.2399 0.2110 0.2197 613,162 -0.01(-4.14%)
May 08, 2024 0.2330 0.2330 0.2201 0.2292 38,371 -0.01(-4.46%)
May 07, 2024 0.2248 0.2453 0.2200 0.2399 524,833 +0.01(+2.87%)
May 06, 2024 0.2400 0.2400 0.2158 0.2332 243,462 +0.00(+0.82%)
May 03, 2024 0.2300 0.2316 0.2111 0.2313 115,184 +0.00(+0.00%)
May 02, 2024 0.2268 0.2399 0.2215 0.2313 48,876 +0.01(+6.00%)
May 01, 2024 0.2200 0.2400 0.2079 0.2182 791,772 -0.01(-2.55%)
Apr 30, 2024 0.2262 0.2330 0.2200 0.2239 78,434 -0.00(-2.10%)
Apr 29, 2024 0.2377 0.2380 0.2243 0.2287 37,393 +0.00(+0.00%)
Apr 26, 2024 0.2319 0.2319 0.2243 0.2287 52,275 +0.00(+0.53%)
Apr 25, 2024 0.2204 0.2293 0.2204 0.2275 26,655 -0.00(-0.44%)
Apr 24, 2024 0.2280 0.2320 0.2214 0.2285 110,283 -0.00(-1.51%)
Apr 23, 2024 0.2420 0.2429 0.2288 0.2320 201,299 -0.00(-1.99%)
Apr 22, 2024 0.2331 0.2420 0.2331 0.2367 11,831 -0.00(-0.08%)
Apr 19, 2024 0.2400 0.2440 0.2346 0.2369 37,463 -0.00(-1.29%)
Apr 18, 2024 0.2400 0.2420 0.2332 0.2400 102,629 +0.00(+0.59%)
Apr 17, 2024 0.2400 0.2405 0.2302 0.2386 70,600 +0.01(+2.67%)
Apr 16, 2024 0.2367 0.2401 0.2300 0.2324 19,201 -0.00(-1.78%)
Apr 15, 2024 0.2400 0.2407 0.2324 0.2366 135,408 -0.01(-2.19%)
Apr 12, 2024 0.2500 0.2520 0.2418 0.2419 241,486 -0.00(-1.47%)
Apr 11, 2024 0.2520 0.2520 0.2450 0.2455 56,455 +0.00(+0.70%)
Apr 10, 2024 0.2440 0.2499 0.2351 0.2438 41,116 -0.00(-0.25%)
Apr 09, 2024 0.2600 0.2580 0.2302 0.2444 122,296 -0.00(-1.85%)
Apr 08, 2024 0.2540 0.2600 0.2401 0.2490 243,903 +0.00(+1.67%)
Apr 05, 2024 0.2540 0.2540 0.2400 0.2449 32,440 +0.00(+1.83%)
Apr 04, 2024 0.2500 0.2530 0.2370 0.2405 184,300 -0.01(-5.02%)
Apr 03, 2024 0.2479 0.2579 0.2401 0.2532 92,961 +0.01(+2.14%)
Apr 02, 2024 0.2548 0.2548 0.2410 0.2479 50,835 -0.00(-0.84%)
Apr 01, 2024 0.2490 0.2500 0.2380 0.2500 89,487 +0.00(+0.77%)
Mar 28, 2024 0.2500 0.2550 0.2400 0.2481 143,756 -0.01(-2.86%)
Mar 27, 2024 0.2490 0.2600 0.2430 0.2554 99,789 +0.01(+2.16%)
Mar 26, 2024 0.2530 0.2550 0.2383 0.2500 207,055 +0.00(+0.00%)
Mar 25, 2024 0.2500 0.2506 0.2378 0.2500 160,181 +0.00(+0.81%)
Mar 22, 2024 0.2426 0.2480 0.2320 0.2480 56,478 -0.00(-0.80%)
Mar 21, 2024 0.2570 0.2570 0.2348 0.2500 256,745 -0.01(-2.72%)
Mar 20, 2024 0.2471 0.2600 0.2426 0.2570 193,414 +0.01(+4.94%)
Mar 19, 2024 0.2550 0.2626 0.2400 0.2449 200,497 -0.01(-2.93%)
Mar 18, 2024 0.2360 0.2589 0.2325 0.2523 239,978 +0.01(+5.74%)
Mar 15, 2024 0.2500 0.2599 0.2315 0.2386 522,916 -0.04(-13.71%)
Mar 14, 2024 0.2532 0.2799 0.2500 0.2765 2,703,151 +0.02(+9.25%)
Mar 13, 2024 0.2677 0.2750 0.2529 0.2531 111,683 -0.01(-3.03%)
Mar 12, 2024 0.2600 0.2800 0.2543 0.2610 75,467 -0.02(-6.79%)
Mar 11, 2024 0.2623 0.2870 0.2551 0.2800 232,006 +0.01(+5.50%)
Mar 08, 2024 0.2520 0.2699 0.2400 0.2654 134,442 +0.01(+4.08%)
Mar 07, 2024 0.2500 0.2689 0.2450 0.2550 209,548 +0.01(+5.15%)
Mar 06, 2024 0.2375 0.2530 0.2315 0.2425 70,475 +0.01(+4.08%)
Mar 05, 2024 0.2400 0.2600 0.2313 0.2330 148,879 -0.02(-6.84%)
Mar 04, 2024 0.2700 0.2700 0.2410 0.2501 85,851 -0.00(-0.40%)
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.