Skip to main content
Tokyo Lifestyle Co., Ltd. (TKLF)
NASDAQ: TKLF · Real-Time Price · USD
2.920
-0.030 (-1.02%)
At close: Feb 27, 2026, 4:00 PM EST
2.940
+0.020 (0.68%)
After-hours: Feb 27, 2026, 4:00 PM EST

Tokyo Lifestyle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20263.013.012.922.922.92-1.02%920
Feb 26, 20262.972.982.952.952.95-0.67%1,446
Feb 25, 20262.893.042.892.972.971.33%2,190
Feb 24, 20263.083.082.882.932.932.84%1,279
Feb 23, 20263.013.012.852.852.85-2.40%1,131
Feb 20, 20263.073.072.852.922.92-3.95%3,781
Feb 19, 20262.883.072.883.043.042.70%2,512
Feb 18, 20262.843.052.812.962.963.14%11,283
Feb 17, 20262.963.002.872.872.87-4.97%4,465
Feb 13, 20262.943.052.823.023.025.96%8,280
Feb 12, 20263.003.002.282.852.85-4.68%16,616
Feb 11, 20263.053.052.942.992.99-1.97%4,502
Feb 10, 20262.993.192.883.053.05-0.68%9,914
Feb 9, 20263.003.073.003.073.07-1.25%1,160
Feb 6, 20262.883.132.883.113.113.32%7,574
Feb 5, 20263.023.122.483.013.01-3.53%19,731
Feb 4, 20263.003.133.003.123.122.46%2,320
Feb 3, 20263.203.203.003.053.05-7.45%31,642
Feb 2, 20263.423.423.113.293.293.79%3,438
Jan 30, 20263.233.453.173.173.171.28%18,649
Jan 29, 20263.353.353.003.133.13-7.67%1,657
Jan 28, 20263.413.413.323.393.39-2.59%2,786
Jan 27, 20263.033.493.023.483.4813.36%9,962
Jan 26, 20263.073.073.073.073.070.16%524
Jan 23, 20262.983.072.983.073.061.49%1,232
Jan 22, 20262.973.022.923.023.021.00%4,722
Jan 21, 20262.973.052.952.992.99-1.58%9,582
Jan 20, 20263.063.143.043.043.04-1.52%778
Jan 16, 20263.093.093.093.093.09-738
Jan 15, 20263.123.123.093.093.091.48%444
Jan 14, 20263.023.203.023.043.04-2.56%6,407
Jan 13, 20263.083.123.083.123.120.26%342
Jan 12, 20262.993.122.993.113.11-0.89%5,060
Jan 9, 20263.123.153.013.143.14-1.88%3,362
Jan 8, 20263.093.303.093.203.203.56%11,506
Jan 7, 20262.973.102.973.093.09-1.59%2,054
Jan 6, 20263.153.153.063.143.14-1.57%4,202
Jan 5, 20262.923.222.893.193.194.59%7,410
Jan 2, 20263.093.093.003.053.05-0.65%2,379
Dec 31, 20253.013.072.963.073.071.99%10,413
Dec 30, 20253.053.142.963.013.01-0.33%9,323
Dec 29, 20252.903.072.743.023.024.50%36,375
Dec 26, 20252.752.992.742.892.895.09%13,391
Dec 24, 20252.482.912.482.752.7510.89%27,305
Dec 23, 20252.612.612.372.482.48-3.50%12,704
Dec 22, 20252.632.682.392.572.57-6.55%28,998
Dec 19, 20252.712.752.612.752.755.36%356,379
Dec 18, 20252.562.612.552.612.614.40%1,966
Dec 17, 20252.452.572.372.502.501.63%8,673
Dec 16, 20252.552.552.402.462.46-3.53%7,546
Dec 15, 20252.462.552.452.552.552.20%4,172
Dec 12, 20252.472.632.352.502.50-2.16%8,394
Dec 11, 20252.572.572.422.552.55-1.16%15,105
Dec 10, 20252.352.582.352.582.589.79%5,891
Dec 9, 20252.352.462.282.352.35-2.08%5,958
Dec 8, 20252.422.472.402.402.400.42%1,133
Dec 5, 20252.502.542.102.392.39-9.61%19,661
Dec 4, 20252.502.682.452.642.64-1.34%8,087
Dec 3, 20252.442.692.442.682.683.08%5,036
Dec 2, 20252.762.762.432.602.603.17%10,904
Dec 1, 20252.632.722.522.522.52-5.26%10,091
Nov 26, 20252.622.772.582.662.661.29%7,751
Nov 25, 20252.482.712.482.632.63-3.46%9,440
Nov 24, 20252.712.722.472.722.72-0.73%11,747
Nov 21, 20252.802.852.692.742.74-2,478
Nov 20, 20252.862.922.742.742.74-924
Nov 19, 20252.902.902.742.742.74-0.72%10,304
Nov 18, 20252.803.192.752.762.76-3.83%48,558
Nov 17, 20252.863.062.852.872.87-1.03%19,709
Nov 14, 20253.043.152.902.902.90-3.97%4,738
Nov 13, 20253.173.172.993.023.02-0.98%7,393
Nov 12, 20253.133.173.003.053.05-6.78%70,590
Nov 11, 20252.843.302.843.273.277.63%42,286
Nov 10, 20253.113.222.883.043.04-1.62%19,012
Nov 7, 20253.053.283.053.093.090.65%5,334
Nov 6, 20253.093.123.073.073.07-3.37%3,005
Nov 5, 20253.263.443.143.183.18-2.84%7,024
Nov 4, 20253.283.393.243.273.27-3.54%6,840
Nov 3, 20253.283.463.273.393.392.73%11,762
Oct 31, 20253.193.373.193.303.30-2.08%11,436
Oct 30, 20253.323.493.303.373.370.30%15,805
Oct 29, 20253.383.483.283.363.36-1.18%7,747
Oct 28, 20253.283.503.283.403.405.59%30,634
Oct 27, 20253.213.383.153.223.22-2.72%33,204
Oct 24, 20253.213.393.133.313.313.76%47,954
Oct 23, 20253.103.263.043.193.19-1.24%30,742
Oct 22, 20253.263.343.103.233.23-6.78%51,704
Oct 21, 20253.143.623.093.473.4710.35%132,962
Oct 20, 20253.173.252.983.143.14-5.14%54,403
Oct 17, 20253.093.563.013.313.312.32%201,209
Oct 16, 20253.173.373.013.243.24-8.51%254,923
Oct 15, 20253.653.743.433.543.54-3.39%2,466,537
Oct 14, 20253.513.763.503.663.661.95%76,059
Oct 13, 20253.593.593.593.593.59-1.24%309
Oct 10, 20253.733.733.643.643.64-3.63%2,201
Oct 9, 20253.653.773.653.773.772.78%7,029
Oct 8, 20253.663.703.663.673.67-4,957
Oct 7, 20253.743.743.563.673.671.10%4,217
Oct 6, 20253.783.783.633.633.63-2.02%1,068
Oct 3, 20253.863.863.473.713.70-5.24%8,030