Yoshitsu Company Ltd (TKLF)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721082900 | 0.30625 | -0.01905 | -5.86 | 0.307 | 0.3299 | 0.3 | 189077 |
| 1720823700 | 0.3253 | 0.0353 | 12.17 | 0.293 | 0.37 | 0.2861 | 2191204 |
| 1720737300 | 0.29 | 0.0253 | 9.56 | 0.264 | 0.295 | 0.2502 | 511713 |
| 1720650900 | 0.2647 | 0.0088 | 3.44 | 0.2575 | 0.275 | 0.2401 | 645619 |
| 1720564500 | 0.2559 | 0.0205 | 8.71 | 0.2306 | 0.26 | 0.2301 | 303717 |
| 1720478100 | 0.2354 | -0.004 | -1.67 | 0.23 | 0.2435 | 0.23 | 312616 |
| 1720218900 | 0.2394 | -0.0006 | -0.25 | 0.2406 | 0.2459 | 0.23 | 31498 |
| 1720040640 | 0.24 | -0.0018 | -0.74 | 0.2421 | 0.243 | 0.2365 | 120162 |
| 1719959700 | 0.2418 | 0.0033 | 1.38 | 0.2419 | 0.2438 | 0.2311 | 53032 |
| 1719873300 | 0.2385 | 0 | 0.00 | 0.249 | 0.25 | 0.2302 | 42436 |
| 1719614100 | 0.2385 | 0 | 0.00 | 0.2385 | 0.2385 | 0.2385 | 0 |
| 1719527700 | 0.2385 | -0.0099 | -3.99 | 0.2469 | 0.2469 | 0.2361 | 73738 |
| 1719441300 | 0.2484 | -0.0072 | -2.82 | 0.241 | 0.2555 | 0.2309 | 162324 |
| 1719354900 | 0.2556 | -0.001 | -0.39 | 0.2538 | 0.2562 | 0.24 | 47861 |
| 1719268500 | 0.2566 | 0.0066 | 2.64 | 0.2397 | 0.2611 | 0.2368 | 237238 |
| 1719009300 | 0.25 | 0.0099 | 4.12 | 0.2379 | 0.266 | 0.2197 | 719279 |
| 1718922900 | 0.2401 | 0.017 | 7.62 | 0.233 | 0.25 | 0.2278 | 910768 |
| 1718750100 | 0.2231 | -0.0029 | -1.28 | 0.2222 | 0.2349 | 0.2202 | 100814 |
| 1718663700 | 0.226 | 0.006 | 2.73 | 0.23 | 0.2338 | 0.22 | 700065 |
| 1718404500 | 0.22 | 0.0019 | 0.87 | 0.211 | 0.2252 | 0.2102 | 125654 |
| 1718318100 | 0.2181 | -0.0099 | -4.34 | 0.2307 | 0.2307 | 0.2049999 | 224708 |
| 1718231700 | 0.228 | 0.00045 | 0.20 | 0.2382 | 0.2382 | 0.2243 | 111466 |
| 1718145300 | 0.22755 | 0.00225 | 1.00 | 0.2256 | 0.2329 | 0.222 | 211172 |
| 1718058900 | 0.2253 | -0.0101 | -4.29 | 0.2283 | 0.2354 | 0.221 | 481113 |
| 1717799700 | 0.2354 | -0.0088 | -3.60 | 0.2362 | 0.251 | 0.2351 | 180810 |
| 1717713300 | 0.2442 | 0.0092 | 3.91 | 0.239 | 0.249 | 0.239 | 188467 |
| 1717626900 | 0.235 | -0.011 | -4.47 | 0.2311 | 0.249 | 0.2311 | 305169 |
| 1717540500 | 0.246 | 0.012 | 5.13 | 0.23 | 0.25 | 0.2266 | 921507 |
| 1717454100 | 0.234 | -0.0131 | -5.30 | 0.236 | 0.2439 | 0.2285 | 643908 |
| 1717194900 | 0.2471 | -0.0059 | -2.33 | 0.23 | 0.2594 | 0.228 | 1029435 |
| 1717108500 | 0.253 | 0.0047 | 1.89 | 0.2294 | 0.2921 | 0.2235 | 2985712 |
| 1717022100 | 0.2483 | -0.0497 | -16.68 | 0.2695 | 0.274 | 0.221 | 4433502 |
| 1716935700 | 0.298 | -0.002 | -0.67 | 0.3785 | 0.387 | 0.251 | 24595479 |
| 1716590100 | 0.3 | 0.072 | 31.58 | 0.24 | 0.52 | 0.2195 | 84222004 |
| 1716503700 | 0.228 | 0.022 | 10.68 | 0.2147 | 0.239 | 0.2028 | 915068 |
| 1716417300 | 0.206 | -0.0085 | -3.96 | 0.2147 | 0.2208 | 0.2 | 383055 |
| 1716330900 | 0.2145 | -0.00865 | -3.88 | 0.2187 | 0.231 | 0.2105 | 386667 |
| 1716244500 | 0.22315 | 0.00525 | 2.41 | 0.226 | 0.2264 | 0.2177 | 174939 |
| 1715985300 | 0.2179 | -0.0044 | -1.98 | 0.23 | 0.238 | 0.211 | 652627 |
| 1715898900 | 0.2223 | 0.00855 | 4.00 | 0.2138 | 0.2294 | 0.2065 | 506778 |
| 1715812500 | 0.21375 | -0.00625 | -2.84 | 0.2178 | 0.235 | 0.2077 | 507995 |
| 1715726100 | 0.22 | 0.0061 | 2.85 | 0.203 | 0.2392 | 0.203 | 622361 |
| 1715639700 | 0.2139 | -0.0085 | -3.82 | 0.225 | 0.2291 | 0.203 | 558372 |
| 1715380500 | 0.2224 | 0.0027 | 1.23 | 0.229 | 0.229099 | 0.21 | 451691 |
| 1715294100 | 0.2197 | -0.0095 | -4.14 | 0.2388 | 0.2399 | 0.211 | 613162 |
| 1715207700 | 0.2292 | -0.0107 | -4.46 | 0.233 | 0.233 | 0.2201 | 38371 |
| 1715121300 | 0.2399 | 0.0067 | 2.87 | 0.2248 | 0.2453 | 0.22 | 524833 |
| 1715034900 | 0.2332 | 0.0019 | 0.82 | 0.24 | 0.24 | 0.2158 | 243462 |
| 1714775700 | 0.2313 | 0 | 0.00 | 0.2324 | 0.2324 | 0.2111 | 115184 |
| 1714689300 | 0.2313 | 0.0131 | 6.00 | 0.2268 | 0.2399 | 0.2215 | 48876 |
| 1714602900 | 0.2182 | -0.0057 | -2.55 | 0.2249 | 0.24 | 0.2079 | 789326 |
| 1714516500 | 0.2239 | -0.0048 | -2.10 | 0.2262 | 0.233 | 0.22 | 78434 |
| 1714430100 | 0.2287 | 0 | 0.00 | 0.2377 | 0.238 | 0.2243 | 37193 |
| 1714170900 | 0.2287 | 0.0012 | 0.53 | 0.2319 | 0.2319 | 0.2243 | 51976 |
| 1714084500 | 0.2275 | -0.001 | -0.44 | 0.2204 | 0.2293 | 0.2204 | 26645 |
| 1713998100 | 0.2285 | -0.0035 | -1.51 | 0.228 | 0.232 | 0.2213 | 110083 |
| 1713911700 | 0.232 | -0.0047 | -1.99 | 0.243 | 0.243 | 0.2288 | 200317 |
| 1713825300 | 0.2367 | -0.0002 | -0.08 | 0.242 | 0.242 | 0.23306 | 11830 |
| 1713566100 | 0.2369 | -0.0031 | -1.29 | 0.244 | 0.244 | 0.2346 | 37413 |
| 1713479700 | 0.24 | 0.0014 | 0.59 | 0.24 | 0.242 | 0.2332 | 102529 |
| 1713393300 | 0.2386 | 0.0062 | 2.67 | 0.24 | 0.2405 | 0.2302 | 70553 |
| 1713306900 | 0.2324 | -0.0042 | -1.78 | 0.2366 | 0.2401 | 0.23 | 19201 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
