Get the Stockscreener App
2.76
3.83%
-0.11
After Hours:
2.76
Tokyo Lifestyle Co Ltd Adr Stock (TKLF) Price History
The historical daily chart and data for Tokyo Lifestyle Co Ltd Adr stock (TKLF), show that the latest closing stock price as of November 18, 2025, is $2.76.
- Tokyo Lifestyle Co Ltd Adr all-time high stock price is $10.00, occurred on December 21, 2023.
- The lowest Tokyo Lifestyle Co Ltd Adr stock price recorded was $0.00 on February 11, 2025. Since then, Tokyo Lifestyle Co Ltd Adr's stock price has risen over to $2.76 now.
- The 52-week high stock price for TKLF is $4.3208, representing a 56.55% increase from the current share price, occurred on September 26, 2025.
- The 52-week low stock price for TKLF is $2.79, indicating a 1.09% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Tokyo Lifestyle Co Ltd Adr (TKLF) stock in the beginning of 2024 was $4.20. The stock closed the year at $1.2299, a loss of over -70.72% for the year.
The table below shows more information about TKLF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2025 | $3.19 | $2.75 | $0.44 | 48,558.0 | -3.83% |
| Nov 17, 2025 | $3.06 | $2.85 | $0.21 | 19,709.0 | -1.03% |
| Nov 14, 2025 | $3.15 | $2.90 | $0.245 | 4,738.0 | -3.97% |
| Nov 13, 2025 | $3.17 | $2.99 | $0.1751 | 7,117.0 | -0.98% |
| Nov 12, 2025 | $3.17 | $3.00 | $0.17 | 29,585.0 | -6.78% |
| Nov 11, 2025 | $3.30 | $2.84 | $0.4599 | 37,195.0 | +7.63% |
| Nov 10, 2025 | $3.22 | $2.88 | $0.3375 | 18,988.0 | -1.62% |
| Nov 07, 2025 | $3.28 | $3.05 | $0.2301 | 5,334.0 | +0.65% |
| Nov 06, 2025 | $3.12 | $3.07 | $0.0499 | 3,005.0 | -3.36% |
| Nov 05, 2025 | $3.44 | $3.14 | $0.30 | 7,024.0 | -2.85% |
| Nov 04, 2025 | $3.39 | $3.24 | $0.15 | 6,839.0 | -3.54% |
| Nov 03, 2025 | $3.46 | $3.27 | $0.185 | 11,742.0 | +2.73% |
| Oct 31, 2025 | $3.37 | $3.19 | $0.18 | 11,436.0 | -2.08% |
| Oct 30, 2025 | $3.49 | $3.30 | $0.1899 | 15,586.0 | +0.29% |
| Oct 29, 2025 | $3.48 | $3.28 | $0.20 | 7,747.0 | -1.17% |
| Oct 28, 2025 | $3.50 | $3.28 | $0.2216 | 30,606.0 | +5.59% |
| Oct 27, 2025 | $3.38 | $3.15 | $0.23 | 33,089.0 | -2.72% |
| Oct 24, 2025 | $3.39 | $3.13 | $0.2599 | 47,904.0 | +3.76% |
| Oct 23, 2025 | $3.26 | $3.04 | $0.22 | 29,827.0 | -1.24% |
| Oct 22, 2025 | $3.34 | $3.10 | $0.24 | 49,643.0 | -6.78% |
| Oct 21, 2025 | $3.62 | $3.09 | $0.525 | 130,036.0 | +10.35% |
Tokyo Lifestyle Co Ltd Adr Stock (TKLF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Tokyo Lifestyle Co Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TKLF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tokyo Lifestyle Co Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Tokyo Lifestyle Co Ltd Adr Stock (TKLF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $3.46 | $2.75 | $0.705 | 248,392.0 | -16.36% |
| Oct, 2025 | $3.91 | $2.98 | $0.93 | 996,470.0 | -14.29% |
| Sep, 2025 | $4.32 | $3.27 | $1.05 | 446,427.0 | +7.54% |
| Aug, 2025 | $3.90 | $3.27 | $0.625 | 98,572.0 | -8.44% |
| Jul, 2025 | $4.27 | $3.56 | $0.7099 | 188,013.0 | +4.83% |
| Jun, 2025 | $4.05 | $3.20 | $0.85 | 217,094.0 | -1.84% |
| May, 2025 | $4.16 | $3.25 | $0.905 | 794,934.0 | +10.14% |
| Apr, 2025 | $3.69 | $2.79 | $0.90 | 415,922.0 | +3.29% |
| Mar, 2025 | $3.98 | $3.06 | $0.92 | 253,684.0 | -4.26% |
| Feb, 2025 | $4.12 | $3.32 | $0.80 | 156,890.0 | -0.04% |
| Jan, 2025 | $4.04 | $3.15 | $0.89 | 817,456.0 | +5.44% |
Tokyo Lifestyle Co Ltd Adr Stock (TKLF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.00 | $3.09 | $0.91 | 666,500.0 | +4.72% |
| Nov, 2024 | $5.10 | $2.20 | $2.90 | 1,958,438.7 | -24.77% |
| Oct, 2024 | $6.00 | $4.12 | $1.88 | 2,842,241.3 | -22.93% |
| Sep, 2024 | $6.60 | $5.27 | $1.33 | 218,287.1 | -3.42% |
| Aug, 2024 | $7.28 | $5.00 | $2.28 | 759,623.4 | +8.79% |
| Jul, 2024 | $8.53 | $2.30 | $6.23 | 38,337,660.0 | +132.46% |
| Jun, 2024 | $2.66 | $2.05 | $0.61 | 641,677.5 | -3.12% |
| May, 2024 | $5.20 | $2.00 | $3.20 | 12,323,993.3 | +10.36% |
| Apr, 2024 | $2.60 | $2.20 | $0.40 | 202,260.9 | -9.75% |
| Mar, 2024 | $2.87 | $2.31 | $0.557 | 583,863.5 | +1.47% |
| Feb, 2024 | $2.87 | $2.12 | $0.748 | 781,734.8 | -6.64% |
| Jan, 2024 | $8.20 | $2.52 | $5.68 | 1,579,751.2 | -62.62% |
Tokyo Lifestyle Co Ltd Adr Stock (TKLF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.00 | $6.70 | $3.30 | 725,331.6 | -9.12% |
| Nov, 2023 | $13.30 | $4.31 | $8.99 | 693,986.7 | -37.32% |
| Oct, 2023 | $13.40 | $9.61 | $3.79 | 1,029,351.7 | +23.12% |
| Sep, 2023 | $10.50 | $8.28 | $2.22 | 600,154.1 | +13.65% |
| Aug, 2023 | $13.70 | $7.49 | $6.21 | 637,563.9 | -33.91% |
| Jul, 2023 | $14.70 | $12.10 | $2.60 | 596,031.9 | +8.13% |
| Jun, 2023 | $14.40 | $11.89 | $2.51 | 399,803.2 | +5.13% |
| May, 2023 | $16.90 | $11.60 | $5.30 | 907,119.7 | -10.00% |
| Apr, 2023 | $16.00 | $9.40 | $6.60 | 517,870.6 | +32.65% |
| Mar, 2023 | $12.40 | $9.50 | $2.90 | 70,920.8 | -16.95% |
| Feb, 2023 | $13.90 | $10.40 | $3.50 | 70,247.2 | -4.07% |
| Jan, 2023 | $13.80 | $11.00 | $2.80 | 69,020.5 | +0.01% |
1.62%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):