Skip to main content
Tokyo Lifestyle Co., Ltd. (TKLF)
NASDAQ: TKLF · Real-Time Price · USD
2.230
-0.060 (-2.62%)
At close: Apr 28, 2026, 4:00 PM EDT
2.290
+0.060 (2.69%)
After-hours: Apr 28, 2026, 7:55 PM EDT

Tokyo Lifestyle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.242.272.232.232.23-2.62%2,293
Apr 27, 20262.312.362.292.292.29-1.29%2,553
Apr 24, 20262.152.332.152.322.329.95%2,016
Apr 23, 20262.282.282.092.112.11-5.85%4,031
Apr 22, 20262.292.342.242.242.24-1.71%1,812
Apr 21, 20262.342.342.282.282.281.79%2,183
Apr 20, 20262.352.352.242.242.24-3.49%3,627
Apr 17, 20262.272.352.272.322.320.04%5,128
Apr 16, 20262.322.322.262.322.321.75%13,049
Apr 15, 20262.282.282.182.282.280.88%2,566
Apr 14, 20262.242.262.242.262.262.73%3,134
Apr 13, 20262.212.242.202.202.20-1.35%4,595
Apr 10, 20262.252.252.212.232.231.32%2,505
Apr 9, 20262.192.262.192.202.20-2.61%1,482
Apr 8, 20262.292.352.212.262.26-0.88%4,752
Apr 7, 20262.282.322.272.282.28-2.02%2,486
Apr 6, 20262.252.332.252.332.331.17%12,346
Apr 2, 20262.052.412.002.302.306.98%1,137,428
Apr 1, 20262.142.152.132.152.150.99%4,452
Mar 31, 20262.082.132.032.132.130.90%15,152
Mar 30, 20262.202.202.112.112.11-2.99%9,003
Mar 27, 20262.202.202.182.182.180.93%3,896
Mar 26, 20262.182.182.162.162.16-1.55%2,769
Mar 25, 20262.152.202.122.192.19-0.23%54,737
Mar 24, 20262.352.352.172.192.19-8.96%59,895
Mar 23, 20262.312.412.312.412.411.30%2,340
Mar 20, 20262.272.402.272.382.385.27%1,271
Mar 19, 20262.142.322.142.262.262.26%18,076
Mar 18, 20262.972.972.132.212.21-25.08%136,603
Mar 17, 20262.953.002.932.952.950.55%5,846
Mar 16, 20262.862.932.862.932.932.59%490
Mar 13, 20263.093.092.862.862.86-3.05%571
Mar 12, 20262.952.952.952.952.95-0.67%1,407
Mar 11, 20262.972.972.972.972.972.06%283
Mar 10, 20262.832.962.832.912.911.39%5,461
Mar 9, 20262.962.962.832.872.871.02%2,031
Mar 6, 20262.842.842.842.842.84-1.01%470
Mar 5, 20262.903.002.822.872.870.70%11,796
Mar 4, 20262.963.042.812.852.85-5.94%7,017
Mar 3, 20262.903.102.903.033.034.48%4,268
Mar 2, 20262.902.902.902.902.90-0.68%231
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