Tokyo Lifestyle Co. Ltd. (TKLF)
NASDAQ: TKLF
· Real-Time Price · USD
3.78
0.08 (2.04%)
At close: Oct 06, 2025, 1:01 PM
TKLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.86 | 3.86 | 3.47 | 3.70 | 3.70 | -5.37% | 8,030 |
| Oct 2, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.56% | 243 |
| Oct 1, 2025 | 3.85 | 3.86 | 3.83 | 3.85 | 3.85 | 0.00% | 5,700 |
| Sep 30, 2025 | 3.66 | 3.92 | 3.47 | 3.85 | 3.85 | 5.48% | 136,702 |
| Sep 29, 2025 | 3.64 | 3.90 | 3.64 | 3.65 | 3.65 | 1.11% | 36,200 |
| Sep 26, 2025 | 3.94 | 4.32 | 3.61 | 3.61 | 3.61 | -4.50% | 96,446 |
| Sep 25, 2025 | 3.35 | 3.78 | 3.34 | 3.78 | 3.78 | 3.28% | 67,803 |
| Sep 24, 2025 | 3.69 | 3.69 | 3.66 | 3.66 | 3.66 | 0.00% | 1,107 |
| Sep 23, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -0.81% | 2,100 |
| Sep 22, 2025 | 3.79 | 3.81 | 3.62 | 3.69 | 3.69 | -2.89% | 14,218 |
| Sep 19, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 2.98% | 3,238 |
| Sep 18, 2025 | 3.71 | 3.72 | 3.69 | 3.69 | 3.69 | -0.27% | 1,835 |
| Sep 17, 2025 | 3.51 | 3.75 | 3.51 | 3.70 | 3.70 | 0.00% | 537 |
| Sep 16, 2025 | 3.66 | 3.81 | 3.66 | 3.70 | 3.70 | -2.12% | 1,504 |
| Sep 15, 2025 | 3.75 | 3.81 | 3.70 | 3.78 | 3.78 | 1.07% | 16,996 |
| Sep 12, 2025 | 3.65 | 3.74 | 3.58 | 3.74 | 3.74 | 1.63% | 1,249 |
| Sep 11, 2025 | 3.29 | 3.77 | 3.29 | 3.68 | 3.68 | 4.55% | 11,000 |
| Sep 10, 2025 | 3.55 | 3.55 | 3.52 | 3.52 | 3.52 | 2.92% | 700 |
| Sep 9, 2025 | 3.42 | 3.48 | 3.42 | 3.42 | 3.42 | -3.93% | 1,137 |
| Sep 8, 2025 | 3.27 | 3.58 | 3.27 | 3.56 | 3.56 | 1.71% | 8,237 |
Page 1 of 47