Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

3.940 -0.080 (-1.99%)
Streaming Delayed Price Updated: 2:33 PM EDT, Jul 25, 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 (%)
Jul 24, 2025 3.860 4.024 3.860 4.024 902 +0.12(+3.17%)
Jul 23, 2025 3.980 3.980 3.850 3.900 6,565 -0.06(-1.52%)
Jul 22, 2025 3.970 3.970 3.960 3.960 633 -0.04(-1.00%)
Jul 21, 2025 3.850 4.000 3.850 4.000 7,551 +0.10(+2.56%)
Jul 18, 2025 3.800 4.054 3.800 3.900 1,504 +0.03(+0.78%)
Jul 17, 2025 3.930 4.040 3.850 3.870 9,345 -0.15(-3.73%)
Jul 16, 2025 4.000 4.146 3.850 4.020 10,484 +0.01(+0.25%)
Jul 15, 2025 4.135 4.270 4.000 4.010 21,289 -0.18(-4.29%)
Jul 14, 2025 3.890 4.220 3.881 4.190 33,616 +0.16(+3.97%)
Jul 11, 2025 4.080 4.145 3.860 4.030 7,563 +0.03(+0.62%)
Jul 10, 2025 3.676 4.200 3.676 4.005 66,014 +0.18(+4.63%)
Jul 09, 2025 3.600 3.828 3.600 3.828 2,233 +0.03(+0.73%)
Jul 07, 2025 3.800 684 +0.07(+1.88%)
Jul 03, 2025 3.815 3.815 3.730 3.730 5,387 +0.03(+0.87%)
Jul 02, 2025 3.700 3.700 3.690 3.698 801 -0.03(-0.89%)
Jul 01, 2025 3.731 3.731 3.731 3.731 390 +0.00(+0.03%)
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.