Skip to main content

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

3.730 +0.010 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 3.820 3.820 3.705 3.730 3,721 +0.01(+0.27%)
Jun 27, 2025 3.950 3.950 3.500 3.720 8,519 +0.00(+0.06%)
Jun 26, 2025 3.800 3.881 3.718 3.718 901 +0.01(+0.26%)
Jun 25, 2025 3.600 3.708 3.600 3.708 837 +0.21(+5.88%)
Jun 24, 2025 3.500 3.850 3.200 3.502 44,310 +0.00(+0.07%)
Jun 23, 2025 3.550 3.700 3.500 3.500 10,516 -0.06(-1.69%)
Jun 17, 2025 3.560 254 +0.00(+0.00%)
Jun 16, 2025 3.725 3.725 3.550 3.560 9,722 -0.14(-3.89%)
Jun 13, 2025 3.770 3.780 3.552 3.704 20,774 -0.08(-2.05%)
Jun 12, 2025 3.770 3.842 3.730 3.782 4,608 -0.13(-3.28%)
Jun 11, 2025 3.840 3.913 3.750 3.910 3,186 +0.07(+1.92%)
Jun 10, 2025 3.804 3.845 3.800 3.836 2,449 -0.01(-0.22%)
Jun 09, 2025 3.690 4.021 3.690 3.845 3,833 +0.05(+1.37%)
Jun 06, 2025 4.050 4.050 3.750 3.793 22,916 -0.03(-0.81%)
Jun 05, 2025 3.820 3.890 3.740 3.824 35,110 -0.10(-2.45%)
Jun 04, 2025 3.570 4.000 3.570 3.920 8,439 +0.12(+3.16%)
Jun 03, 2025 3.780 3.800 3.740 3.800 4,416 -0.06(-1.55%)
Jun 02, 2025 3.810 3.980 3.500 3.860 19,133 +0.06(+1.58%)
May 30, 2025 3.480 3.970 3.480 3.800 7,235 -0.05(-1.30%)
May 29, 2025 3.890 3.890 3.820 3.850 1,943 -0.04(-1.03%)
May 28, 2025 3.900 3.900 3.770 3.890 7,935 -0.01(-0.26%)
May 27, 2025 3.850 3.974 3.750 3.900 12,020 +0.03(+0.78%)
May 23, 2025 3.870 3.900 3.840 3.870 10,881 +0.03(+0.78%)
May 22, 2025 3.890 3.959 3.775 3.840 15,313 -0.09(-2.29%)
May 21, 2025 3.880 4.000 3.800 3.930 41,651 -0.02(-0.51%)
May 20, 2025 4.000 4.000 3.950 3.950 1,949 +0.03(+0.77%)
May 19, 2025 3.810 4.060 3.810 3.920 15,730 -0.02(-0.51%)
May 16, 2025 3.800 4.150 3.800 3.940 32,813 -0.01(-0.26%)
May 15, 2025 3.950 4.096 3.812 3.950 48,954 -0.08(-1.98%)
May 14, 2025 3.890 4.155 3.890 4.030 46,317 -0.00(-0.12%)
May 13, 2025 3.860 4.150 3.705 4.035 112,092 +0.02(+0.37%)
May 12, 2025 3.770 4.060 3.710 4.020 69,312 +0.22(+5.79%)
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%)
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.