Skip to main content
Tokyo Lifestyle Co., Ltd. (TKLF)
NASDAQ: TKLF · Real-Time Price · USD
1.990
-0.010 (-0.50%)
At close: Jun 26, 2026, 4:00 PM EDT
2.010
+0.020 (1.01%)
After-hours: Jun 26, 2026, 7:15 PM EDT

Tokyo Lifestyle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.982.121.931.991.99-0.50%63,957
Jun 25, 20261.962.011.942.002.00-1.96%5,896
Jun 24, 20261.912.041.912.042.042.00%1,425
Jun 23, 20262.072.071.922.002.00-4.08%23,127
Jun 22, 20262.122.122.032.092.09-0.24%11,321
Jun 18, 20261.952.121.952.092.095.56%17,359
Jun 17, 20261.982.001.911.981.98-3.41%47,189
Jun 16, 20262.002.111.992.052.05-2.38%9,310
Jun 15, 20262.032.181.942.102.105.53%32,858
Jun 12, 20262.082.081.951.991.99-2.93%8,103
Jun 11, 20262.072.071.952.052.05-1.91%26,538
Jun 10, 20261.892.121.862.092.095.03%201,264
Jun 9, 20261.922.051.851.991.99-7,710
Jun 8, 20261.872.001.871.991.99-1.97%11,723
Jun 5, 20261.832.031.822.032.033.57%28,577
Jun 4, 20261.852.041.791.961.960.51%37,618
Jun 3, 20261.851.951.761.951.955.41%33,286
Jun 2, 20261.921.981.801.851.85-4.64%69,535
Jun 1, 20261.922.071.831.941.94-30,110
May 29, 20261.952.021.801.941.94-2.51%50,147
May 28, 20262.032.151.931.991.99-7.87%98,671
May 27, 20261.952.251.822.162.169.09%413,452
May 26, 20262.062.151.821.981.981.54%1,427,324
May 22, 20262.102.501.931.951.95-3.47%6,793,153
May 21, 20262.102.192.022.022.020.57%71,301
May 20, 20261.982.011.982.012.010.43%3,816
May 19, 20262.002.031.802.002.00-2.89%10,835
May 18, 20262.102.192.062.062.06-0.99%2,649
May 15, 20262.162.162.042.082.08-3.70%2,220
May 14, 20262.192.292.112.162.163.85%8,104
May 13, 20262.112.142.002.082.08-2.80%10,837
May 12, 20262.202.202.072.142.14-6.96%2,188
May 11, 20262.052.392.012.302.3012.66%23,655
May 8, 20262.142.142.002.042.04-2.78%15,383
May 7, 20262.122.122.102.102.10-1,318
May 6, 20262.222.221.952.102.10-6.67%16,652
May 5, 20262.172.342.102.252.256.64%17,083
May 4, 20262.182.182.072.112.11-5.80%6,070
May 1, 20262.212.252.172.242.24-0.88%1,674
Apr 30, 20262.162.262.162.262.265.12%662
Apr 29, 20262.032.282.032.152.15-3.59%25,036
Apr 28, 20262.242.272.232.232.23-2.62%2,296
Apr 27, 20262.312.362.292.292.29-1.29%2,566
Apr 24, 20262.152.332.152.322.329.97%2,016
Apr 23, 20262.282.282.092.112.11-5.88%4,632
Apr 22, 20262.292.342.242.242.24-1.69%1,812
Apr 21, 20262.342.342.282.282.281.79%2,183
Apr 20, 20262.352.352.242.242.24-3.50%3,627
Apr 17, 20262.272.352.272.322.320.05%5,128
Apr 16, 20262.322.322.262.322.321.75%13,061
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, 20262.252.252.212.232.231.30%2,505
Apr 9, 20262.192.262.192.202.20-2.59%1,520
Apr 8, 20262.292.352.212.262.26-0.88%5,398
Apr 7, 20262.282.322.272.282.28-2.03%2,501
Apr 6, 20262.252.332.252.332.331.19%12,389
Apr 2, 20262.052.412.002.302.306.98%1,140,564
Apr 1, 20262.142.152.132.152.150.98%4,454
Mar 31, 20262.082.132.032.132.130.91%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, 20262.312.412.312.412.411.31%2,340
Mar 20, 20262.272.402.272.382.385.26%1,271
Mar 19, 20262.142.322.142.262.262.26%18,076
Mar 18, 20262.972.972.132.212.21-25.08%137,217
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%1,446
Mar 11, 20262.972.972.972.972.972.06%283
Mar 10, 20262.832.962.832.912.911.39%5,461
Mar 9, 20262.962.962.832.872.871.03%2,031
Mar 6, 20262.842.842.842.842.84-1.02%1,474
Mar 5, 20262.903.002.822.872.870.70%11,796
Mar 4, 20262.963.042.812.852.85-5.94%7,031
Mar 3, 20262.903.102.903.033.034.48%4,270
Mar 2, 20262.902.902.902.902.90-0.68%231
Feb 27, 20263.013.012.922.922.92-1.02%920
Feb 26, 20262.972.982.952.952.95-0.68%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%1,150
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%11,291
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, 20262.993.192.883.053.05-0.67%9,914
Feb 9, 20263.003.073.003.073.07-1.27%1,161
Feb 6, 20262.883.132.883.113.113.33%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%31,654