Stockscreener 앱 받기
3.39
2.73%
0.09
시간 외 거래:
3.39
Tokyo Lifestyle Co Ltd Adr 주식 (TKLF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $3.46 | $3.27 | $0.185 | 11,742.0 | +2.73% |
| 2025-10-31 | $3.37 | $3.19 | $0.18 | 11,436.0 | -2.08% |
| 2025-10-30 | $3.49 | $3.30 | $0.1899 | 15,586.0 | +0.29% |
| 2025-10-29 | $3.48 | $3.28 | $0.20 | 7,747.0 | -1.17% |
| 2025-10-28 | $3.50 | $3.28 | $0.2216 | 30,606.0 | +5.59% |
| 2025-10-27 | $3.38 | $3.15 | $0.23 | 33,089.0 | -2.72% |
| 2025-10-24 | $3.39 | $3.13 | $0.2599 | 47,904.0 | +3.76% |
| 2025-10-23 | $3.26 | $3.04 | $0.22 | 29,827.0 | -1.24% |
| 2025-10-22 | $3.34 | $3.10 | $0.24 | 49,643.0 | -6.78% |
| 2025-10-21 | $3.62 | $3.09 | $0.525 | 130,036.0 | +10.35% |
| 2025-10-20 | $3.25 | $2.98 | $0.27 | 53,616.0 | -5.14% |
| 2025-10-17 | $3.56 | $3.01 | $0.5441 | 198,807.0 | +2.32% |
| 2025-10-16 | $3.37 | $3.01 | $0.36 | 251,569.0 | -8.50% |
| 2025-10-15 | $3.74 | $3.43 | $0.31 | 31,821.0 | -3.40% |
| 2025-10-14 | $3.76 | $3.50 | $0.2599 | 76,054.0 | +1.95% |
| 2025-10-13 | $3.59 | $3.59 | $0.00 | 309.0 | -1.24% |
| 2025-10-10 | $3.73 | $3.63 | $0.093 | 2,201.0 | -3.63% |
| 2025-10-09 | $3.77 | $3.65 | $0.122 | 2,028.0 | +2.78% |
| 2025-10-08 | $3.70 | $3.66 | $0.04 | 4,957.0 | +0.00% |
| 2025-10-07 | $3.74 | $3.56 | $0.1787 | 4,217.0 | +1.10% |
Tokyo Lifestyle Co Ltd Adr 주식 (TKLF) 연도별 가격 이력
이 심층 분석에서는 Tokyo Lifestyle Co Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TKLF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tokyo Lifestyle Co Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tokyo Lifestyle Co Ltd Adr 주식 (TKLF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $3.46 | $3.27 | $0.185 | 23,484.0 | +2.73% |
| 2025-10 | $3.91 | $2.98 | $0.93 | 996,470.0 | -14.29% |
| 2025-09 | $4.32 | $3.27 | $1.05 | 446,427.0 | +7.54% |
| 2025-08 | $3.90 | $3.27 | $0.625 | 98,572.0 | -8.44% |
| 2025-07 | $4.27 | $3.56 | $0.7099 | 188,013.0 | +4.83% |
| 2025-06 | $4.05 | $3.20 | $0.85 | 217,094.0 | -1.84% |
| 2025-05 | $4.16 | $3.25 | $0.905 | 794,934.0 | +10.14% |
| 2025-04 | $3.69 | $2.79 | $0.90 | 415,922.0 | +3.29% |
| 2025-03 | $3.98 | $3.06 | $0.92 | 253,684.0 | -4.26% |
| 2025-02 | $4.12 | $3.32 | $0.80 | 156,890.0 | -0.04% |
| 2025-01 | $4.04 | $3.15 | $0.89 | 817,456.0 | +5.44% |
Tokyo Lifestyle Co Ltd Adr 주식 (TKLF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.00 | $3.09 | $0.91 | 666,500.0 | +4.72% |
| 2024-11 | $5.10 | $2.20 | $2.90 | 1,958,438.7 | -24.77% |
| 2024-10 | $6.00 | $4.12 | $1.88 | 2,842,241.3 | -22.93% |
| 2024-09 | $6.60 | $5.27 | $1.33 | 218,287.1 | -3.42% |
| 2024-08 | $7.28 | $5.00 | $2.28 | 759,623.4 | +8.79% |
| 2024-07 | $8.53 | $2.30 | $6.23 | 38,337,660.0 | +132.46% |
| 2024-06 | $2.66 | $2.05 | $0.61 | 641,677.5 | -3.12% |
| 2024-05 | $5.20 | $2.00 | $3.20 | 12,323,993.3 | +10.36% |
| 2024-04 | $2.60 | $2.20 | $0.40 | 202,260.9 | -9.75% |
| 2024-03 | $2.87 | $2.31 | $0.557 | 583,863.5 | +1.47% |
| 2024-02 | $2.87 | $2.12 | $0.748 | 781,734.8 | -6.64% |
| 2024-01 | $8.20 | $2.52 | $5.68 | 1,579,751.2 | -62.62% |
Tokyo Lifestyle Co Ltd Adr 주식 (TKLF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.00 | $6.70 | $3.30 | 725,331.6 | -9.12% |
| 2023-11 | $13.30 | $4.31 | $8.99 | 693,986.7 | -37.32% |
| 2023-10 | $13.40 | $9.61 | $3.79 | 1,029,351.7 | +23.12% |
| 2023-09 | $10.50 | $8.28 | $2.22 | 600,154.1 | +13.65% |
| 2023-08 | $13.70 | $7.49 | $6.21 | 637,563.9 | -33.91% |
| 2023-07 | $14.70 | $12.10 | $2.60 | 596,031.9 | +8.13% |
| 2023-06 | $14.40 | $11.89 | $2.51 | 399,803.2 | +5.13% |
| 2023-05 | $16.90 | $11.60 | $5.30 | 907,119.7 | -10.00% |
| 2023-04 | $16.00 | $9.40 | $6.60 | 517,870.6 | +32.65% |
| 2023-03 | $12.40 | $9.50 | $2.90 | 70,920.8 | -16.95% |
| 2023-02 | $13.90 | $10.40 | $3.50 | 70,247.2 | -4.07% |
| 2023-01 | $13.80 | $11.00 | $2.80 | 69,020.5 | +0.01% |
0.05%
0.81%
자본화:
|
볼륨(24시간):