TKLF Historical Prices
Tokyo Lifestyle Co., Ltd. American Depositary Shares · daily open, high, low, close & volume
Trading days
247
Period high
3.49
Period low
1.30
Period change
-54.40%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.35 | 1.60 | 1.33 | 1.40 | +2.19% | 6,605 |
| Nov 4, 2026 | 1.47 | 1.47 | 1.37 | 1.37 | -6.80% | 4,766 |
| Nov 3, 2026 | 1.36 | 1.52 | 1.36 | 1.47 | +5.76% | 7,513 |
| Nov 2, 2026 | 1.36 | 1.43 | 1.35 | 1.39 | -7.33% | 4,335 |
| Oct 30, 2026 | 1.40 | 1.50 | 1.35 | 1.50 | -1.96% | 15,134 |
| Oct 29, 2026 | 1.39 | 1.65 | 1.39 | 1.53 | +8.51% | 42,738 |
| Oct 28, 2026 | 1.40 | 1.42 | 1.39 | 1.41 | +1.44% | 7,461 |
| Oct 27, 2026 | 1.36 | 1.42 | 1.36 | 1.39 | +0.72% | 12,063 |
| Oct 26, 2026 | 1.41 | 1.42 | 1.35 | 1.38 | -2.13% | 16,934 |
| Oct 23, 2026 | 1.46 | 1.49 | 1.41 | 1.41 | +0.00% | 1,341 |
| Oct 21, 2026 | 1.52 | 1.58 | 1.40 | 1.41 | -7.32% | 9,142 |
| Oct 20, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | -0.24% | 1,642 |
| Oct 19, 2026 | 1.51 | 1.55 | 1.51 | 1.52 | +0.99% | 18,466 |
| Oct 16, 2026 | 1.55 | 1.55 | 1.51 | 1.51 | -2.90% | 6,261 |
| Oct 15, 2026 | 1.54 | 1.56 | 1.50 | 1.56 | +3.67% | 4,271 |
| Oct 14, 2026 | 1.55 | 1.61 | 1.50 | 1.50 | -4.76% | 22,156 |
| Oct 13, 2026 | 1.52 | 1.57 | 1.52 | 1.57 | +4.76% | 1,332 |
| Oct 12, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | -0.44% | 2,231 |
| Oct 9, 2026 | 1.52 | 1.53 | 1.50 | 1.51 | -4.43% | 2,727 |
| Oct 8, 2026 | 1.53 | 1.63 | 1.48 | 1.58 | +3.48% | 16,220 |
| Oct 7, 2026 | 1.40 | 1.53 | 1.40 | 1.53 | -1.17% | 3,227 |
| Oct 6, 2026 | 1.51 | 1.58 | 1.30 | 1.54 | +3.00% | 82,241 |
| Oct 5, 2026 | 1.47 | 1.55 | 1.47 | 1.50 | +0.00% | 5,226 |
| Oct 2, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | +0.00% | 2,102 |
| Oct 1, 2026 | 1.50 | 1.55 | 1.43 | 1.50 | -1.32% | 17,100 |
| Sep 30, 2026 | 1.58 | 1.58 | 1.50 | 1.52 | -3.80% | 10,430 |
| Sep 29, 2026 | 1.60 | 1.61 | 1.56 | 1.58 | -3.07% | 36,932 |
| Sep 28, 2026 | 1.63 | 1.73 | 1.63 | 1.63 | -0.61% | 3,744 |
| Sep 25, 2026 | 1.63 | 1.66 | 1.63 | 1.64 | -2.99% | 5,020 |
| Sep 24, 2026 | 1.81 | 1.81 | 1.62 | 1.69 | +0.62% | 6,629 |
| Sep 23, 2026 | 1.66 | 1.73 | 1.63 | 1.68 | +0.30% | 5,945 |
| Sep 22, 2026 | 1.67 | 1.68 | 1.60 | 1.68 | -2.33% | 9,967 |
| Sep 21, 2026 | 1.66 | 1.75 | 1.65 | 1.72 | -1.44% | 3,331 |
| Sep 18, 2026 | 1.75 | 1.78 | 1.65 | 1.74 | -3.12% | 6,734 |
| Sep 17, 2026 | 1.75 | 1.82 | 1.72 | 1.80 | +8.24% | 18,953 |
| Sep 16, 2026 | 1.76 | 1.76 | 1.61 | 1.66 | -0.63% | 8,376 |
| Sep 15, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | -2.91% | 649 |
| Sep 14, 2026 | 1.71 | 1.72 | 1.64 | 1.72 | -0.58% | 6,349 |
| Sep 11, 2026 | 1.64 | 1.88 | 1.64 | 1.73 | -2.26% | 1,346 |
| Sep 9, 2026 | 1.74 | 1.79 | 1.74 | 1.77 | +3.56% | 1,838 |
| Sep 8, 2026 | 1.68 | 1.75 | 1.68 | 1.71 | -3.98% | 13,255 |
| Sep 4, 2026 | 1.78 | 1.79 | 1.78 | 1.78 | +1.71% | 2,276 |
| Sep 3, 2026 | 1.60 | 1.80 | 1.60 | 1.75 | +6.06% | 3,038 |
| Sep 2, 2026 | 1.68 | 1.73 | 1.61 | 1.65 | -2.94% | 12,066 |
| Aug 31, 2026 | 1.69 | 1.73 | 1.63 | 1.70 | +0.59% | 15,490 |
| Aug 28, 2026 | 1.79 | 1.79 | 1.60 | 1.69 | -4.25% | 27,451 |
| Aug 27, 2026 | 1.80 | 1.80 | 1.65 | 1.76 | -1.94% | 67,271 |
| Aug 26, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | +1.12% | 127,984 |
| Aug 25, 2026 | 1.78 | 1.80 | 1.78 | 1.78 | +0.00% | 11,008 |
| Aug 24, 2026 | 1.78 | 1.80 | 1.75 | 1.78 | +1.71% | 12,599 |
| Aug 21, 2026 | 1.75 | 1.82 | 1.73 | 1.75 | -2.23% | 74,136 |
| Aug 20, 2026 | 1.77 | 1.80 | 1.73 | 1.79 | +2.87% | 17,449 |
| Aug 19, 2026 | 1.84 | 1.86 | 1.69 | 1.74 | -6.45% | 76,276 |
| Aug 18, 2026 | 1.87 | 1.88 | 1.84 | 1.86 | -1.06% | 8,374 |
| Aug 17, 2026 | 1.87 | 1.98 | 1.85 | 1.88 | -3.09% | 6,146 |
| Aug 14, 2026 | 1.98 | 1.98 | 1.91 | 1.94 | -2.51% | 2,144 |
| Aug 13, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | 1,504 |
| Aug 12, 2026 | 2.02 | 2.02 | 1.91 | 2.00 | +3.63% | 4,990 |
| Aug 11, 2026 | 1.96 | 1.96 | 1.87 | 1.93 | +3.76% | 13,818 |
| Aug 10, 2026 | 2.01 | 2.01 | 1.79 | 1.86 | -7.46% | 77,995 |
| Aug 7, 2026 | 1.95 | 2.02 | 1.94 | 2.01 | +4.14% | 14,059 |
| Aug 6, 2026 | 1.96 | 1.96 | 1.88 | 1.93 | -1.73% | 17,853 |
| Aug 5, 2026 | 2.00 | 2.01 | 1.96 | 1.96 | -5.30% | 14,908 |
| Aug 4, 2026 | 2.00 | 2.09 | 1.97 | 2.07 | -1.71% | 4,200 |
| Aug 3, 2026 | 2.00 | 2.23 | 1.99 | 2.11 | +7.11% | 5,604 |
| Jul 31, 2026 | 2.00 | 2.01 | 1.97 | 1.97 | -1.50% | 3,130 |
| Jul 30, 2026 | 1.98 | 2.04 | 1.98 | 2.00 | -1.23% | 3,433 |
| Jul 29, 2026 | 2.02 | 2.02 | 1.97 | 2.02 | +0.25% | 6,675 |
| Jul 28, 2026 | 2.09 | 2.12 | 2.00 | 2.02 | -2.18% | 18,125 |
| Jul 27, 2026 | 2.09 | 2.09 | 2.05 | 2.06 | +0.24% | 13,419 |
| Jul 24, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | -2.14% | 2,774 |
| Jul 23, 2026 | 2.18 | 2.18 | 2.07 | 2.10 | +0.72% | 9,873 |
| Jul 22, 2026 | 2.15 | 2.19 | 2.06 | 2.09 | -4.57% | 17,770 |
| Jul 21, 2026 | 2.34 | 2.40 | 2.16 | 2.19 | -1.35% | 11,193 |
| Jul 20, 2026 | 2.21 | 2.22 | 2.16 | 2.22 | +0.00% | 5,750 |
| Jul 17, 2026 | 2.18 | 2.23 | 2.17 | 2.22 | -0.45% | 4,895 |
| Jul 16, 2026 | 2.20 | 2.23 | 2.16 | 2.23 | +1.36% | 5,565 |
| Jul 15, 2026 | 2.14 | 2.42 | 2.14 | 2.20 | -1.35% | 13,201 |
| Jul 14, 2026 | 2.15 | 2.30 | 2.15 | 2.23 | -7.85% | 32,007 |
| Jul 13, 2026 | 2.13 | 2.47 | 2.08 | 2.42 | +6.14% | 63,758 |
| Jul 10, 2026 | 2.28 | 2.49 | 2.05 | 2.28 | +7.55% | 3,331,263 |
| Jul 9, 2026 | 2.07 | 2.17 | 2.06 | 2.12 | +3.41% | 13,344 |
| Jul 8, 2026 | 2.01 | 2.09 | 1.99 | 2.05 | +0.00% | 18,328 |
| Jul 7, 2026 | 2.06 | 2.06 | 2.01 | 2.05 | +1.99% | 1,386 |
| Jul 6, 2026 | 2.10 | 2.10 | 2.00 | 2.01 | +0.30% | 13,349 |
| Jul 2, 2026 | 2.00 | 2.12 | 2.00 | 2.00 | +0.20% | 19,657 |
| Jul 1, 2026 | 2.00 | 2.03 | 2.00 | 2.00 | -1.48% | 2,700 |
| Jun 30, 2026 | 2.04 | 2.04 | 1.97 | 2.03 | -0.49% | 7,881 |
| Jun 29, 2026 | 2.01 | 2.11 | 1.97 | 2.04 | +2.51% | 5,730 |
| Jun 26, 2026 | 1.98 | 2.12 | 1.93 | 1.99 | -0.50% | 63,964 |
| Jun 25, 2026 | 1.96 | 2.00 | 1.94 | 2.00 | -1.96% | 6,153 |
| Jun 24, 2026 | 1.91 | 2.04 | 1.91 | 2.04 | +2.00% | 1,425 |
| Jun 23, 2026 | 2.06 | 2.06 | 1.92 | 2.00 | -4.08% | 23,138 |
| Jun 22, 2026 | 2.12 | 2.12 | 2.03 | 2.08 | -0.24% | 11,321 |
| Jun 18, 2026 | 1.95 | 2.12 | 1.95 | 2.09 | +5.56% | 17,491 |
| Jun 17, 2026 | 1.98 | 2.00 | 1.91 | 1.98 | -3.41% | 47,189 |
| Jun 16, 2026 | 2.00 | 2.11 | 1.99 | 2.05 | -2.38% | 9,310 |
| Jun 15, 2026 | 2.03 | 2.18 | 1.94 | 2.10 | +5.53% | 32,858 |
| Jun 12, 2026 | 2.08 | 2.08 | 1.95 | 1.99 | -2.93% | 8,103 |
| Jun 11, 2026 | 2.07 | 2.07 | 1.95 | 2.05 | -1.91% | 26,539 |
| Jun 10, 2026 | 1.89 | 2.12 | 1.86 | 2.09 | +5.03% | 201,264 |
| Jun 9, 2026 | 1.92 | 2.05 | 1.85 | 1.99 | +0.00% | 7,711 |
| Jun 8, 2026 | 1.87 | 2.00 | 1.87 | 1.99 | -1.97% | 11,724 |
| Jun 5, 2026 | 1.83 | 2.03 | 1.82 | 2.03 | +3.57% | 28,577 |
| Jun 4, 2026 | 1.85 | 2.04 | 1.79 | 1.96 | +0.51% | 37,618 |
| Jun 3, 2026 | 1.85 | 1.95 | 1.76 | 1.95 | +5.41% | 33,286 |
| Jun 2, 2026 | 1.92 | 1.98 | 1.80 | 1.85 | -4.64% | 69,535 |
| Jun 1, 2026 | 1.92 | 2.07 | 1.83 | 1.94 | +0.00% | 30,111 |
| May 29, 2026 | 1.95 | 2.02 | 1.80 | 1.94 | -2.51% | 50,147 |
| May 28, 2026 | 2.03 | 2.15 | 1.93 | 1.99 | -7.87% | 98,671 |
| May 27, 2026 | 1.95 | 2.25 | 1.82 | 2.16 | +9.09% | 413,452 |
| May 26, 2026 | 2.06 | 2.15 | 1.82 | 1.98 | +1.54% | 1,427,324 |
| May 22, 2026 | 2.10 | 2.50 | 1.93 | 1.95 | -3.47% | 6,793,154 |
| May 21, 2026 | 2.10 | 2.19 | 2.02 | 2.02 | +0.57% | 71,252 |
| May 20, 2026 | 1.97 | 2.01 | 1.97 | 2.01 | +0.43% | 3,817 |
| May 19, 2026 | 2.00 | 2.03 | 1.80 | 2.00 | -2.89% | 10,835 |
| May 18, 2026 | 2.10 | 2.19 | 2.06 | 2.06 | -0.99% | 2,650 |
| May 15, 2026 | 2.16 | 2.16 | 2.04 | 2.08 | -3.70% | 2,220 |
| May 14, 2026 | 2.19 | 2.29 | 2.10 | 2.16 | +3.85% | 8,104 |
| May 13, 2026 | 2.11 | 2.14 | 2.00 | 2.08 | -2.80% | 10,837 |
| May 12, 2026 | 2.20 | 2.20 | 2.07 | 2.14 | -6.96% | 2,188 |
| May 11, 2026 | 2.05 | 2.39 | 2.01 | 2.30 | +12.66% | 23,656 |
| May 8, 2026 | 2.13 | 2.14 | 2.00 | 2.04 | -2.78% | 15,384 |
| May 7, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | +0.00% | 1,319 |
| May 6, 2026 | 2.22 | 2.22 | 1.95 | 2.10 | -6.67% | 16,653 |
| May 5, 2026 | 2.17 | 2.34 | 2.10 | 2.25 | +6.64% | 17,083 |
| May 4, 2026 | 2.18 | 2.18 | 2.07 | 2.11 | -5.80% | 6,070 |
| May 1, 2026 | 2.21 | 2.25 | 2.17 | 2.24 | -0.88% | 1,674 |
| Apr 30, 2026 | 2.16 | 2.26 | 2.16 | 2.26 | +5.12% | 663 |
| Apr 29, 2026 | 2.03 | 2.28 | 2.03 | 2.15 | -3.59% | 25,036 |
| Apr 28, 2026 | 2.24 | 2.27 | 2.23 | 2.23 | -2.62% | 2,296 |
| Apr 27, 2026 | 2.31 | 2.36 | 2.29 | 2.29 | -1.29% | 2,564 |
| Apr 24, 2026 | 2.15 | 2.33 | 2.15 | 2.32 | +9.97% | 2,016 |
| Apr 23, 2026 | 2.28 | 2.28 | 2.09 | 2.11 | -5.88% | 4,632 |
| Apr 22, 2026 | 2.29 | 2.34 | 2.24 | 2.24 | -1.69% | 1,812 |
| Apr 21, 2026 | 2.34 | 2.34 | 2.28 | 2.28 | +1.79% | 2,183 |
| Apr 20, 2026 | 2.35 | 2.35 | 2.24 | 2.24 | -3.50% | 3,627 |
| Apr 17, 2026 | 2.27 | 2.35 | 2.27 | 2.32 | +0.05% | 5,128 |
| Apr 16, 2026 | 2.32 | 2.32 | 2.26 | 2.32 | +1.75% | 13,061 |
| Apr 15, 2026 | 2.28 | 2.28 | 2.18 | 2.28 | +0.88% | 2,566 |
| Apr 14, 2026 | 2.23 | 2.26 | 2.23 | 2.26 | +2.73% | 3,134 |
| Apr 13, 2026 | 2.21 | 2.24 | 2.20 | 2.20 | -1.35% | 4,596 |
| Apr 10, 2026 | 2.25 | 2.25 | 2.21 | 2.23 | +1.30% | 2,505 |
| Apr 9, 2026 | 2.19 | 2.26 | 2.19 | 2.20 | -2.59% | 1,520 |
| Apr 8, 2026 | 2.29 | 2.35 | 2.21 | 2.26 | -0.88% | 5,398 |
| Apr 7, 2026 | 2.28 | 2.32 | 2.26 | 2.28 | -2.03% | 2,501 |
| Apr 6, 2026 | 2.25 | 2.33 | 2.25 | 2.33 | +1.19% | 12,389 |
| Apr 2, 2026 | 2.05 | 2.41 | 2.00 | 2.30 | +6.98% | 1,140,564 |
| Apr 1, 2026 | 2.14 | 2.15 | 2.13 | 2.15 | +0.98% | 4,454 |
| Mar 31, 2026 | 2.08 | 2.13 | 2.03 | 2.13 | +0.91% | 15,153 |
| Mar 30, 2026 | 2.20 | 2.20 | 2.11 | 2.11 | -2.99% | 9,004 |
| Mar 27, 2026 | 2.20 | 2.20 | 2.18 | 2.18 | +0.93% | 3,896 |
| Mar 26, 2026 | 2.18 | 2.18 | 2.15 | 2.15 | -1.55% | 2,769 |
| Mar 25, 2026 | 2.15 | 2.20 | 2.12 | 2.19 | -0.23% | 54,737 |
| Mar 24, 2026 | 2.35 | 2.35 | 2.17 | 2.19 | -8.96% | 59,896 |
| Mar 23, 2026 | 2.31 | 2.41 | 2.31 | 2.41 | +1.31% | 2,340 |
| Mar 20, 2026 | 2.27 | 2.40 | 2.27 | 2.38 | +5.26% | 1,271 |
| Mar 19, 2026 | 2.14 | 2.32 | 2.14 | 2.26 | +2.26% | 18,076 |
| Mar 18, 2026 | 2.97 | 2.97 | 2.13 | 2.21 | -25.08% | 137,217 |
| Mar 17, 2026 | 2.95 | 3.00 | 2.93 | 2.95 | +0.55% | 5,846 |
| Mar 16, 2026 | 2.86 | 2.93 | 2.86 | 2.93 | +2.59% | 490 |
| Mar 13, 2026 | 3.09 | 3.09 | 2.86 | 2.86 | -3.05% | 571 |
| Mar 12, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | -0.67% | 1,446 |
| Mar 11, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | +2.06% | 283 |
| Mar 10, 2026 | 2.83 | 2.96 | 2.83 | 2.91 | +1.39% | 5,461 |
| Mar 9, 2026 | 2.96 | 2.96 | 2.83 | 2.87 | +1.03% | 2,031 |
| Mar 6, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | -1.02% | 1,474 |
| Mar 5, 2026 | 2.90 | 3.00 | 2.82 | 2.87 | +0.70% | 11,797 |
| Mar 4, 2026 | 2.96 | 3.04 | 2.81 | 2.85 | -5.94% | 7,031 |
| Mar 3, 2026 | 2.90 | 3.10 | 2.90 | 3.03 | +4.48% | 4,270 |
| Mar 2, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | 231 |
| Feb 27, 2026 | 3.01 | 3.01 | 2.92 | 2.92 | -1.02% | 920 |
| Feb 26, 2026 | 2.97 | 2.98 | 2.95 | 2.95 | -0.68% | 1,446 |
| Feb 25, 2026 | 2.89 | 3.04 | 2.89 | 2.97 | +1.33% | 2,191 |
| Feb 24, 2026 | 3.08 | 3.08 | 2.88 | 2.93 | +2.84% | 1,279 |
| Feb 23, 2026 | 3.01 | 3.01 | 2.85 | 2.85 | -2.40% | 1,150 |
| Feb 20, 2026 | 3.07 | 3.07 | 2.85 | 2.92 | -3.95% | 3,781 |
| Feb 19, 2026 | 2.88 | 3.07 | 2.88 | 3.04 | +2.70% | 2,512 |
| Feb 18, 2026 | 2.84 | 3.05 | 2.81 | 2.96 | +3.14% | 11,291 |
| Feb 17, 2026 | 2.96 | 3.00 | 2.87 | 2.87 | -4.97% | 4,465 |
| Feb 13, 2026 | 2.94 | 3.05 | 2.82 | 3.02 | +5.96% | 8,280 |
| Feb 12, 2026 | 3.00 | 3.00 | 2.28 | 2.85 | -4.68% | 16,616 |
| Feb 11, 2026 | 3.05 | 3.05 | 2.94 | 2.99 | -1.97% | 4,502 |
| Feb 10, 2026 | 2.99 | 3.19 | 2.88 | 3.05 | -0.67% | 9,914 |
| Feb 9, 2026 | 3.00 | 3.07 | 3.00 | 3.07 | -1.27% | 1,161 |
| Feb 6, 2026 | 2.88 | 3.13 | 2.88 | 3.11 | +3.33% | 7,574 |
| Feb 5, 2026 | 3.02 | 3.12 | 2.48 | 3.01 | -3.53% | 19,731 |
| Feb 4, 2026 | 3.00 | 3.13 | 3.00 | 3.12 | +2.46% | 2,320 |
| Feb 3, 2026 | 3.20 | 3.20 | 3.00 | 3.04 | -7.45% | 31,654 |
| Feb 2, 2026 | 3.42 | 3.42 | 3.11 | 3.29 | +3.79% | 3,438 |
| Jan 30, 2026 | 3.23 | 3.45 | 3.17 | 3.17 | +1.28% | 18,649 |
| Jan 29, 2026 | 3.35 | 3.35 | 3.00 | 3.13 | -7.67% | 1,657 |
| Jan 28, 2026 | 3.41 | 3.41 | 3.32 | 3.39 | -2.59% | 2,797 |
| Jan 27, 2026 | 3.03 | 3.49 | 3.02 | 3.48 | +13.36% | 10,064 |
| Jan 26, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | +0.17% | 570 |
| Jan 23, 2026 | 2.98 | 3.06 | 2.98 | 3.06 | +1.48% | 1,232 |
| Jan 22, 2026 | 2.97 | 3.02 | 2.92 | 3.02 | +1.00% | 4,722 |
| Jan 21, 2026 | 2.97 | 3.05 | 2.95 | 2.99 | -1.57% | 9,582 |
| Jan 20, 2026 | 3.06 | 3.14 | 3.04 | 3.04 | -1.53% | 778 |
| Jan 16, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | +0.00% | 738 |
| Jan 15, 2026 | 3.12 | 3.12 | 3.08 | 3.08 | +1.48% | 444 |
| Jan 14, 2026 | 3.02 | 3.20 | 3.02 | 3.04 | -2.55% | 6,407 |
| Jan 13, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | +0.23% | 342 |
| Jan 12, 2026 | 2.99 | 3.12 | 2.99 | 3.11 | -0.88% | 5,100 |
| Jan 9, 2026 | 3.12 | 3.15 | 3.00 | 3.14 | -1.88% | 3,368 |
| Jan 8, 2026 | 3.09 | 3.30 | 3.09 | 3.20 | +3.56% | 11,506 |
| Jan 7, 2026 | 2.97 | 3.10 | 2.97 | 3.09 | -1.59% | 2,054 |
| Jan 6, 2026 | 3.15 | 3.15 | 3.06 | 3.14 | -1.57% | 4,202 |
| Jan 5, 2026 | 2.92 | 3.22 | 2.89 | 3.19 | +4.59% | 7,431 |
| Jan 2, 2026 | 3.09 | 3.09 | 3.00 | 3.05 | -0.65% | 2,379 |
| Dec 31, 2025 | 3.01 | 3.07 | 2.96 | 3.07 | +1.99% | 10,413 |
| Dec 30, 2025 | 3.05 | 3.14 | 2.96 | 3.01 | -0.33% | 9,323 |
| Dec 29, 2025 | 2.90 | 3.07 | 2.74 | 3.02 | +4.50% | 36,375 |
| Dec 26, 2025 | 2.75 | 2.99 | 2.74 | 2.89 | +5.09% | 13,391 |
| Dec 24, 2025 | 2.48 | 2.91 | 2.48 | 2.75 | +10.89% | 27,305 |
| Dec 23, 2025 | 2.61 | 2.61 | 2.37 | 2.48 | -3.50% | 12,769 |
| Dec 22, 2025 | 2.63 | 2.68 | 2.38 | 2.57 | -6.54% | 29,002 |
| Dec 19, 2025 | 2.71 | 2.75 | 2.61 | 2.75 | +5.36% | 531,435 |
| Dec 18, 2025 | 2.56 | 2.61 | 2.55 | 2.61 | +4.40% | 2,235 |
| Dec 17, 2025 | 2.45 | 2.56 | 2.37 | 2.50 | +1.63% | 9,178 |
| Dec 16, 2025 | 2.55 | 2.55 | 2.40 | 2.46 | -3.53% | 7,546 |
| Dec 15, 2025 | 2.46 | 2.55 | 2.45 | 2.55 | +2.20% | 4,172 |
| Dec 12, 2025 | 2.47 | 2.63 | 2.35 | 2.50 | -2.16% | 8,394 |
| Dec 11, 2025 | 2.57 | 2.57 | 2.42 | 2.55 | -1.16% | 15,105 |
| Dec 10, 2025 | 2.35 | 2.58 | 2.35 | 2.58 | +9.79% | 5,891 |
| Dec 9, 2025 | 2.35 | 2.46 | 2.28 | 2.35 | -2.08% | 5,958 |
| Dec 8, 2025 | 2.42 | 2.47 | 2.40 | 2.40 | +0.42% | 1,147 |
| Dec 5, 2025 | 2.50 | 2.54 | 2.10 | 2.39 | -9.60% | 19,961 |
| Dec 4, 2025 | 2.50 | 2.68 | 2.45 | 2.64 | -1.35% | 8,087 |
| Dec 3, 2025 | 2.44 | 2.69 | 2.44 | 2.68 | +3.08% | 5,036 |
| Dec 2, 2025 | 2.76 | 2.76 | 2.43 | 2.60 | +3.17% | 10,904 |
| Dec 1, 2025 | 2.63 | 2.72 | 2.52 | 2.52 | -5.26% | 10,107 |
| Nov 26, 2025 | 2.62 | 2.77 | 2.58 | 2.66 | +1.28% | 7,751 |
| Nov 25, 2025 | 2.48 | 2.71 | 2.48 | 2.63 | -3.44% | 9,440 |
| Nov 24, 2025 | 2.71 | 2.72 | 2.47 | 2.72 | -0.73% | 11,747 |
| Nov 21, 2025 | 2.80 | 2.85 | 2.69 | 2.74 | +0.00% | 2,481 |
| Nov 20, 2025 | 2.85 | 2.92 | 2.74 | 2.74 | +0.00% | 924 |
| Nov 19, 2025 | 2.90 | 2.90 | 2.74 | 2.74 | -0.72% | 10,304 |
| Nov 18, 2025 | 2.80 | 3.19 | 2.75 | 2.76 | -3.83% | 48,558 |
| Nov 17, 2025 | 2.86 | 3.06 | 2.85 | 2.87 | -1.03% | 19,709 |
| Nov 14, 2025 | 3.04 | 3.15 | 2.90 | 2.90 | -3.97% | 4,738 |
| Nov 13, 2025 | 3.17 | 3.17 | 2.99 | 3.02 | -0.98% | 7,393 |
| Nov 12, 2025 | 3.13 | 3.17 | 3.00 | 3.05 | -6.78% | 70,590 |
| Nov 11, 2025 | 2.84 | 3.30 | 2.84 | 3.27 | +7.63% | 42,286 |
| Nov 10, 2025 | 3.11 | 3.22 | 2.88 | 3.04 | -1.62% | 19,012 |
| Nov 7, 2025 | 3.05 | 3.28 | 3.05 | 3.09 | +0.65% | 5,334 |
| Nov 6, 2025 | 3.09 | 3.12 | 3.07 | 3.07 | -3.36% | 3,005 |
Daily open, high, low, close and volume for Tokyo Lifestyle Co., Ltd. American Depositary Shares (TKLF). Showing 247 trading days. Unadjusted prices.