NASDAQ : TKLF
Tokyo Lifestyle Co., Ltd. — Price history
Consumer Discretionary · Specialty Retail · Japan
Last price 1.5 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.35M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Tokyo Lifestyle Co., Ltd. (TKLF) closed at 1.39 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.365 | 1.425 | 1.35 | 1.39 | 4,330 | -7.33% |
| 2026-10-30 | 1.4 | 1.5 | 1.35 | 1.5 | 15,134 | -1.96% |
| 2026-10-29 | 1.385 | 1.645 | 1.385 | 1.53 | 42,738 | +8.51% |
| 2026-10-28 | 1.4 | 1.42 | 1.39 | 1.41 | 7,461 | +1.44% |
| 2026-10-27 | 1.365 | 1.42 | 1.365 | 1.39 | 12,063 | +0.72% |
| 2026-10-26 | 1.41 | 1.42 | 1.35 | 1.38 | 16,934 | -2.13% |
| 2026-10-23 | 1.455 | 1.49 | 1.41 | 1.41 | 1,341 | +0.00% |
| 2026-10-21 | 1.52 | 1.585 | 1.4 | 1.41 | 9,142 | -7.32% |
| 2026-10-20 | 1.52 | 1.53 | 1.52 | 1.521 | 1,642 | -0.24% |
| 2026-10-19 | 1.512 | 1.55 | 1.51 | 1.525 | 18,465 | +0.99% |
| 2026-10-16 | 1.55 | 1.55 | 1.51 | 1.51 | 6,235 | -2.90% |
| 2026-10-15 | 1.54 | 1.56 | 1.5 | 1.555 | 4,271 | +3.67% |
| 2026-10-14 | 1.55 | 1.61 | 1.5 | 1.5 | 22,156 | -4.76% |
| 2026-10-13 | 1.521 | 1.575 | 1.52 | 1.575 | 1,066 | +4.76% |
| 2026-10-12 | 1.55 | 1.55 | 1.503 | 1.503 | 2,225 | -0.44% |
| 2026-10-09 | 1.52 | 1.527 | 1.5 | 1.51 | 2,727 | -4.43% |
| 2026-10-08 | 1.53 | 1.63 | 1.48 | 1.58 | 16,202 | +3.48% |
| 2026-10-07 | 1.4 | 1.53 | 1.4 | 1.527 | 3,227 | -1.17% |
| 2026-10-06 | 1.51 | 1.58 | 1.3 | 1.545 | 81,325 | +3.00% |
| 2026-10-05 | 1.47 | 1.555 | 1.47 | 1.5 | 5,225 | +0.00% |
| 2026-10-02 | 1.53 | 1.53 | 1.5 | 1.5 | 1,164 | +0.00% |
| 2026-10-01 | 1.5 | 1.55 | 1.43 | 1.5 | 17,099 | -1.32% |
| 2026-09-30 | 1.58 | 1.58 | 1.5 | 1.52 | 10,428 | -3.80% |
| 2026-09-29 | 1.6 | 1.61 | 1.56 | 1.58 | 36,932 | -3.07% |
| 2026-09-28 | 1.63 | 1.726 | 1.63 | 1.63 | 3,730 | -0.61% |
| 2026-09-25 | 1.631 | 1.66 | 1.63 | 1.64 | 5,019 | -2.99% |
| 2026-09-24 | 1.81 | 1.81 | 1.622 | 1.691 | 6,593 | +0.62% |
| 2026-09-23 | 1.66 | 1.73 | 1.63 | 1.68 | 5,944 | +0.30% |
| 2026-09-22 | 1.67 | 1.675 | 1.6 | 1.675 | 9,929 | -2.33% |
| 2026-09-21 | 1.66 | 1.75 | 1.65 | 1.715 | 3,323 | -1.44% |
| 2026-09-18 | 1.75 | 1.783 | 1.651 | 1.74 | 6,734 | -3.12% |
| 2026-09-17 | 1.75 | 1.817 | 1.72 | 1.796 | 18,720 | +8.24% |
| 2026-09-16 | 1.76 | 1.76 | 1.61 | 1.659 | 8,336 | -0.63% |
| 2026-09-15 | 1.67 | 1.67 | 1.67 | 1.67 | 272 | -2.91% |
| 2026-09-14 | 1.71 | 1.72 | 1.64 | 1.72 | 6,181 | -0.58% |
| 2026-09-11 | 1.64 | 1.883 | 1.64 | 1.73 | 1,346 | +0.29% |
| 2026-09-10 | 1.845 | 1.845 | 1.7 | 1.725 | 10,208 | -2.54% |
| 2026-09-09 | 1.74 | 1.79 | 1.74 | 1.77 | 1,837 | +3.56% |
| 2026-09-08 | 1.68 | 1.755 | 1.68 | 1.709 | 13,255 | -3.98% |
| 2026-09-04 | 1.78 | 1.79 | 1.78 | 1.78 | 2,268 | +1.71% |
| 2026-09-03 | 1.6 | 1.8 | 1.6 | 1.75 | 3,037 | +6.06% |
| 2026-09-02 | 1.68 | 1.725 | 1.61 | 1.65 | 12,066 | -2.08% |
| 2026-09-01 | 1.68 | 1.71 | 1.66 | 1.685 | 4,160 | -0.88% |
| 2026-08-31 | 1.691 | 1.725 | 1.63 | 1.7 | 15,489 | +0.59% |
| 2026-08-28 | 1.79 | 1.79 | 1.6 | 1.69 | 27,451 | -4.25% |
| 2026-08-27 | 1.8 | 1.8 | 1.65 | 1.765 | 67,271 | -1.94% |
| 2026-08-26 | 1.8 | 1.8 | 1.8 | 1.8 | 127,983 | +1.12% |
| 2026-08-25 | 1.78 | 1.8 | 1.78 | 1.78 | 11,008 | +0.00% |
| 2026-08-24 | 1.78 | 1.8 | 1.75 | 1.78 | 12,598 | +1.71% |
| 2026-08-21 | 1.75 | 1.82 | 1.73 | 1.75 | 74,136 | -2.23% |
| 2026-08-20 | 1.77 | 1.8 | 1.73 | 1.79 | 17,449 | +2.87% |
| 2026-08-19 | 1.84 | 1.86 | 1.69 | 1.74 | 76,276 | -6.45% |
| 2026-08-18 | 1.87 | 1.88 | 1.84 | 1.86 | 8,374 | -1.06% |
| 2026-08-17 | 1.87 | 1.98 | 1.85 | 1.88 | 6,146 | -3.09% |
| 2026-08-14 | 1.98 | 1.98 | 1.908 | 1.94 | 2,144 | -2.51% |
| 2026-08-13 | 1.99 | 1.99 | 1.99 | 1.99 | 1,504 | -0.50% |
| 2026-08-12 | 2.02 | 2.02 | 1.91 | 2 | 4,990 | +3.63% |
| 2026-08-11 | 1.955 | 1.955 | 1.87 | 1.93 | 13,818 | +3.76% |
| 2026-08-10 | 2.01 | 2.01 | 1.79 | 1.86 | 77,995 | -7.46% |
| 2026-08-07 | 1.95 | 2.02 | 1.94 | 2.01 | 14,058 | +4.14% |
| 2026-08-06 | 1.96 | 1.96 | 1.88 | 1.93 | 17,853 | -1.73% |
| 2026-08-05 | 2 | 2.01 | 1.964 | 1.964 | 14,908 | -5.30% |
| 2026-08-04 | 2 | 2.09 | 1.97 | 2.074 | 4,199 | -1.71% |
| 2026-08-03 | 2 | 2.231 | 1.994 | 2.11 | 5,603 | +7.11% |
| 2026-07-31 | 1.998 | 2.006 | 1.97 | 1.97 | 3,130 | -1.50% |
| 2026-07-30 | 1.981 | 2.044 | 1.981 | 2 | 3,433 | -1.23% |
| 2026-07-29 | 2.02 | 2.025 | 1.972 | 2.025 | 6,675 | +0.25% |
| 2026-07-28 | 2.09 | 2.12 | 2 | 2.02 | 18,130 | -2.18% |
| 2026-07-27 | 2.086 | 2.094 | 2.05 | 2.065 | 13,419 | +0.24% |
| 2026-07-24 | 2.1 | 2.1 | 2.06 | 2.06 | 2,774 | -2.14% |
| 2026-07-23 | 2.18 | 2.18 | 2.07 | 2.105 | 9,872 | +0.72% |
| 2026-07-22 | 2.15 | 2.19 | 2.06 | 2.09 | 17,770 | -4.57% |
| 2026-07-21 | 2.34 | 2.4 | 2.16 | 2.19 | 11,193 | -1.35% |
| 2026-07-20 | 2.21 | 2.22 | 2.16 | 2.22 | 5,750 | +0.00% |
| 2026-07-17 | 2.18 | 2.23 | 2.17 | 2.22 | 4,895 | -0.45% |
| 2026-07-16 | 2.2 | 2.23 | 2.16 | 2.23 | 5,565 | +1.36% |
| 2026-07-15 | 2.14 | 2.42 | 2.14 | 2.2 | 13,200 | -1.35% |
| 2026-07-14 | 2.15 | 2.3 | 2.15 | 2.23 | 32,014 | -7.85% |
| 2026-07-13 | 2.13 | 2.47 | 2.08 | 2.42 | 63,757 | +6.14% |
| 2026-07-10 | 2.28 | 2.49 | 2.05 | 2.28 | 3,331,262 | +7.55% |
| 2026-07-09 | 2.07 | 2.169 | 2.062 | 2.12 | 13,344 | +3.41% |
| 2026-07-08 | 2.01 | 2.09 | 1.99 | 2.05 | 18,328 | +0.00% |
| 2026-07-07 | 2.057 | 2.059 | 2.01 | 2.05 | 1,386 | +1.99% |
| 2026-07-06 | 2.102 | 2.102 | 2 | 2.01 | 13,349 | +0.30% |
| 2026-07-02 | 2 | 2.12 | 2 | 2.004 | 19,657 | +0.20% |
| 2026-07-01 | 2 | 2.03 | 2 | 2 | 2,700 | -1.48% |
| 2026-06-30 | 2.04 | 2.04 | 1.97 | 2.03 | 7,881 | -0.49% |
| 2026-06-29 | 2.01 | 2.109 | 1.97 | 2.04 | 5,730 | +2.51% |
| 2026-06-26 | 1.98 | 2.12 | 1.93 | 1.99 | 63,963 | -0.50% |
| 2026-06-25 | 1.96 | 2.005 | 1.94 | 2 | 6,153 | -1.96% |
| 2026-06-24 | 1.91 | 2.04 | 1.91 | 2.04 | 1,425 | +2.00% |
| 2026-06-23 | 2.065 | 2.065 | 1.92 | 2 | 23,138 | -4.08% |
| 2026-06-22 | 2.12 | 2.12 | 2.03 | 2.085 | 11,321 | -0.24% |
| 2026-06-18 | 1.95 | 2.117 | 1.95 | 2.09 | 17,491 | +5.56% |
| 2026-06-17 | 1.98 | 2 | 1.91 | 1.98 | 47,189 | -3.41% |
| 2026-06-16 | 2.002 | 2.107 | 1.99 | 2.05 | 9,310 | -2.38% |
| 2026-06-15 | 2.027 | 2.18 | 1.94 | 2.1 | 32,858 | +5.53% |
| 2026-06-12 | 2.08 | 2.08 | 1.95 | 1.99 | 8,103 | -2.93% |
| 2026-06-11 | 2.07 | 2.07 | 1.95 | 2.05 | 26,538 | -1.91% |
| 2026-06-10 | 1.89 | 2.12 | 1.86 | 2.09 | 201,264 | +5.03% |
| 2026-06-09 | 1.92 | 2.05 | 1.85 | 1.99 | 7,710 | +0.00% |
| 2026-06-08 | 1.87 | 2 | 1.87 | 1.99 | 11,723 | -1.97% |
| 2026-06-05 | 1.83 | 2.03 | 1.82 | 2.03 | 28,577 | +3.57% |
| 2026-06-04 | 1.85 | 2.043 | 1.79 | 1.96 | 37,618 | +0.51% |
| 2026-06-03 | 1.85 | 1.95 | 1.76 | 1.95 | 33,286 | +5.41% |
| 2026-06-02 | 1.92 | 1.975 | 1.8 | 1.85 | 69,535 | -4.64% |
| 2026-06-01 | 1.92 | 2.07 | 1.83 | 1.94 | 30,110 | +0.00% |
| 2026-05-29 | 1.95 | 2.02 | 1.8 | 1.94 | 50,147 | -2.51% |
| 2026-05-28 | 2.03 | 2.15 | 1.93 | 1.99 | 98,671 | -7.87% |
| 2026-05-27 | 1.95 | 2.25 | 1.82 | 2.16 | 413,452 | +9.09% |
| 2026-05-26 | 2.06 | 2.15 | 1.82 | 1.98 | 1,427,324 | +1.54% |
| 2026-05-22 | 2.097 | 2.5 | 1.93 | 1.95 | 6,793,153 | -3.47% |
| 2026-05-21 | 2.1 | 2.19 | 2.02 | 2.02 | 71,301 | +0.57% |
| 2026-05-20 | 1.975 | 2.009 | 1.975 | 2.009 | 3,816 | +0.43% |
| 2026-05-19 | 2.001 | 2.03 | 1.8 | 2 | 10,835 | -2.89% |
| 2026-05-18 | 2.1 | 2.19 | 2.06 | 2.06 | 2,649 | -0.99% |
| 2026-05-15 | 2.16 | 2.16 | 2.04 | 2.08 | 2,220 | -3.70% |
| 2026-05-14 | 2.185 | 2.29 | 2.105 | 2.16 | 8,104 | +3.85% |
| 2026-05-13 | 2.111 | 2.14 | 2 | 2.08 | 10,837 | -2.80% |
| 2026-05-12 | 2.2 | 2.2 | 2.07 | 2.14 | 2,188 | -6.96% |