Tokyo Lifestyle Company Ltd (TKLF)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114900 | 3.3 | -0.02 | -0.60 | 3.31 | 3.3619 | 3.29 | 3102 |
| 1743028500 | 3.32 | -0.1 | -2.92 | 3.43 | 3.43 | 3.3 | 5742 |
| 1742942100 | 3.42 | -0.07 | -2.01 | 3.56 | 3.69 | 3.4 | 6888 |
| 1742855700 | 3.49 | 0.06 | 1.81 | 3.3 | 3.525 | 3.12 | 8070 |
| 1742596500 | 3.428 | 0.05 | 1.42 | 3.42 | 3.76 | 3.3 | 3680 |
| 1742510100 | 3.38 | -0.14 | -3.98 | 3.59 | 3.98 | 3.06 | 55197 |
| 1742423700 | 3.52 | 0.17 | 4.96 | 3.36 | 3.89 | 3.2736 | 49483 |
| 1742337300 | 3.3537 | -0.03 | -0.78 | 3.32 | 3.452 | 3.25 | 1957 |
| 1742250900 | 3.38 | -0.02 | -0.59 | 3.69 | 3.69 | 3.3 | 8552 |
| 1741991700 | 3.4 | 0.03 | 0.89 | 3.29 | 3.4 | 3.27 | 6226 |
| 1741905300 | 3.37 | 0.02 | 0.66 | 3.3 | 3.37 | 3.3 | 924 |
| 1741818900 | 3.348 | -0.15 | -4.34 | 3.37 | 3.4 | 3.2599999 | 7275 |
| 1741732500 | 3.5 | 0.27 | 8.19 | 3.07 | 3.5 | 3.07 | 1865 |
| 1741646100 | 3.235 | -0.1 | -2.87 | 3.27 | 3.2921 | 3.2 | 13189 |
| 1741390500 | 3.3307 | 0.04 | 1.24 | 3.29 | 3.4156 | 3.27 | 2091 |
| 1741304100 | 3.29 | -0.11 | -3.24 | 3.36 | 3.57 | 3.265 | 13078 |
| 1741217700 | 3.4 | -0 | -0.00 | 3.36 | 3.42 | 3.36 | 5636 |
| 1741131300 | 3.4001 | -0.06 | -1.87 | 3.46 | 3.6668 | 3.4 | 1121 |
| 1741044900 | 3.465 | -0.02 | -0.68 | 3.38 | 3.51 | 3.3278 | 7304 |
| 1740785700 | 3.4887 | -0.01 | -0.28 | 3.33 | 3.5396 | 3.33 | 1742 |
| 1740699300 | 3.4986 | -0 | -0.04 | 3.63 | 3.63 | 3.36 | 1912 |
| 1740612900 | 3.5 | -0.01 | -0.28 | 3.5 | 3.6779 | 3.32 | 8431 |
| 1740526500 | 3.51 | -0.27 | -7.14 | 3.51 | 3.75 | 3.51 | 2415 |
| 1740440100 | 3.78 | -0.12 | -3.08 | 3.77 | 3.93 | 3.6501 | 1075 |
| 1740180900 | 3.9 | 0.01 | 0.26 | 4.04 | 4.04 | 3.64 | 5300 |
| 1740094500 | 3.89 | 0.04 | 1.04 | 3.95 | 4.12 | 3.88 | 38891 |
| 1740008100 | 3.85 | 0 | 0.00 | 3.81 | 3.85 | 3.762 | 5319 |
| 1739921700 | 3.85 | 0.2 | 5.60 | 3.63 | 3.9 | 3.52 | 26188 |
| 1739576100 | 3.6459 | 0.04 | 1.05 | 3.59 | 3.68 | 3.58 | 1655 |
| 1739489700 | 3.608 | -0.15 | -4.04 | 3.69 | 3.7325 | 3.55 | 5468 |
| 1739403300 | 3.76 | 0.11 | 3.01 | 3.61 | 3.88 | 3.61 | 5814 |
| 1739316900 | 3.65 | 0 | 0.00 | 3.59 | 3.65 | 3.59 | 874 |
| 1739230500 | 3.65 | -0.03 | -0.68 | 3.65 | 3.9299 | 3.65 | 16511 |
| 1738971300 | 3.675 | -0.13 | -3.29 | 3.74 | 3.77 | 3.66 | 3213 |
| 1738884900 | 3.8 | 0 | 0.00 | 3.8 | 3.92 | 3.67 | 17171 |
| 1738798500 | 3.8 | 0.01 | 0.26 | 3.84 | 3.84 | 3.6124 | 3571 |
| 1738712100 | 3.79 | 0.25 | 7.06 | 3.56 | 3.8365 | 3.56 | 8143 |
| 1738625700 | 3.54 | 0.05 | 1.43 | 3.5 | 3.57 | 3.37 | 4004 |
| 1738366500 | 3.49 | -0.24 | -6.43 | 3.68 | 3.84 | 3.47 | 79971 |
| 1738280100 | 3.73 | 0.01 | 0.37 | 3.74 | 3.83 | 3.68 | 6716 |
| 1738193700 | 3.7162 | -0.14 | -3.73 | 3.87 | 3.87 | 3.7162 | 1596 |
| 1738107300 | 3.86 | -0.09 | -2.28 | 3.89 | 3.95 | 3.77 | 15415 |
| 1738020900 | 3.95 | 0.18 | 4.77 | 3.72 | 4.04 | 3.35 | 112661 |
| 1737761700 | 3.77 | 0.37 | 10.88 | 3.5 | 3.77 | 3.47 | 28280 |
| 1737675300 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1737588900 | 3.4 | 0.07 | 2.10 | 3.3 | 3.5 | 3.3 | 12013 |
| 1737502500 | 3.33 | 0.03 | 0.91 | 3.34 | 3.44 | 3.29 | 64406 |
| 1737156900 | 3.3 | 0.04 | 1.23 | 3.22 | 3.36 | 3.22 | 25099 |
| 1737070500 | 3.2599999 | -0.05 | -1.51 | 3.38 | 3.38 | 3.15 | 34923 |
| 1736984100 | 3.31 | -0.02 | -0.60 | 3.29 | 3.375 | 3.235 | 24838 |
| 1736897700 | 3.33 | -0.16 | -4.58 | 3.44 | 3.44 | 3.2469 | 60122 |
| 1736811300 | 3.49 | 0.13 | 3.87 | 3.33 | 3.49 | 3.2283 | 45916 |
| 1736552100 | 3.36 | 0.02 | 0.60 | 3.38 | 3.5999 | 3.36 | 43759 |
| 1736379300 | 3.34 | -0.11 | -3.19 | 3.45 | 3.45 | 3.34 | 2018 |
| 1736292900 | 3.45 | 0.13 | 3.92 | 3.29 | 3.535 | 3.29 | 28647 |
| 1736206500 | 3.32 | -0.05 | -1.48 | 3.49 | 3.49 | 3.25 | 111773 |
| 1735947300 | 3.37 | -0.03 | -0.88 | 3.39 | 3.45 | 3.21 | 65569 |
| 1735860900 | 3.4 | 0.09 | 2.72 | 3.19 | 3.4 | 3.19 | 24542 |
| 1735688100 | 3.31 | -0.24 | -6.76 | 3.57 | 3.605 | 3.22 | 36182 |
| 1735601700 | 3.55 | -0.2 | -5.33 | 3.61 | 3.75 | 3.55 | 29430 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
