Yoshitsu Co. Ltd (TKLF)
3.82
-0.08 (-2.05%)
At close: Jan 28, 2025, 12:56 PM
TKLF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 3.72 | 4.04 | 3.35 | 3.95 | 0.18 | 4.77% | 112,677 |
| Jan 24, 2025 | 3.65 | 3.77 | 3.50 | 3.77 | 0.39 | 11.54% | 28,481 |
| Jan 23, 2025 | 3.34 | 3.53 | 3.24 | 3.38 | -0.02 | -0.59% | 29,200 |
| Jan 22, 2025 | 3.34 | 3.50 | 3.34 | 3.40 | 0.07 | 2.10% | 12,015 |
| Jan 21, 2025 | 3.34 | 3.44 | 3.29 | 3.33 | 0.03 | 0.91% | 64,407 |
| Jan 17, 2025 | 3.22 | 3.35 | 3.22 | 3.30 | 0.04 | 1.23% | 25,100 |
| Jan 16, 2025 | 3.25 | 3.33 | 3.15 | 3.26 | -0.05 | -1.51% | 34,923 |
| Jan 15, 2025 | 3.29 | 3.38 | 3.24 | 3.31 | -0.02 | -0.60% | 24,875 |
| Jan 14, 2025 | 3.40 | 3.40 | 3.25 | 3.33 | -0.16 | -4.58% | 60,122 |
| Jan 13, 2025 | 3.23 | 3.49 | 3.23 | 3.49 | 0.13 | 3.87% | 45,916 |
| Jan 10, 2025 | 3.60 | 3.60 | 3.36 | 3.36 | 0.02 | 0.60% | 43,800 |
| Jan 8, 2025 | 3.35 | 3.43 | 3.34 | 3.34 | -0.11 | -3.19% | 2,018 |
| Jan 7, 2025 | 3.33 | 3.54 | 3.33 | 3.45 | 0.13 | 3.92% | 28,647 |
| Jan 6, 2025 | 3.49 | 3.49 | 3.25 | 3.32 | -0.05 | -1.48% | 112,000 |
| Jan 3, 2025 | 3.39 | 3.45 | 3.21 | 3.37 | -0.03 | -0.88% | 65,740 |
| Jan 2, 2025 | 3.19 | 3.40 | 3.19 | 3.40 | 0.09 | 2.72% | 24,643 |
| Dec 31, 2024 | 3.51 | 3.61 | 3.22 | 3.31 | -0.24 | -6.76% | 36,838 |
| Dec 30, 2024 | 3.61 | 3.75 | 3.55 | 3.55 | -0.20 | -5.33% | 29,431 |
| Dec 27, 2024 | 3.74 | 3.83 | 3.63 | 3.75 | -0.14 | -3.60% | 67,245 |
| Dec 26, 2024 | 3.20 | 3.91 | 3.19 | 3.89 | 0.75 | 23.89% | 58,013 |
| Dec 24, 2024 | 3.22 | 3.22 | 3.13 | 3.14 | -0.06 | -1.88% | 8,638 |
| Dec 23, 2024 | 3.31 | 3.31 | 3.09 | 3.20 | -0.10 | -3.03% | 28,800 |
| Dec 20, 2024 | 3.47 | 3.47 | 3.24 | 3.30 | -0.12 | -3.51% | 53,500 |
| Dec 19, 2024 | 3.42 | 3.54 | 3.14 | 3.42 | -0.05 | -1.44% | 42,600 |
| Dec 18, 2024 | 3.63 | 3.78 | 3.32 | 3.47 | -0.25 | -6.72% | 182,000 |
| Dec 17, 2024 | 3.59 | 3.95 | 3.59 | 3.72 | 0.09 | 2.48% | 17,901 |
| Dec 16, 2024 | 3.79 | 3.86 | 3.54 | 3.63 | -0.17 | -4.47% | 20,200 |
| Dec 13, 2024 | 3.96 | 3.96 | 3.73 | 3.80 | -0.13 | -3.31% | 7,700 |
| Dec 12, 2024 | 3.71 | 4.00 | 3.70 | 3.93 | 0.23 | 6.22% | 19,000 |
| Dec 11, 2024 | 3.54 | 3.77 | 3.50 | 3.70 | 0.08 | 2.21% | 10,526 |
| Dec 10, 2024 | 3.85 | 3.87 | 3.62 | 3.62 | -0.22 | -5.73% | 6,300 |
| Dec 9, 2024 | 3.78 | 3.96 | 3.74 | 3.84 | 0.05 | 1.32% | 29,039 |
| Dec 6, 2024 | 3.29 | 3.79 | 3.19 | 3.79 | 0.37 | 10.82% | 16,224 |
| Dec 5, 2024 | 3.28 | 3.51 | 3.15 | 3.42 | 0.18 | 5.56% | 18,137 |
| Dec 4, 2024 | 3.19 | 3.36 | 3.11 | 3.24 | 0.11 | 3.51% | 18,935 |
| Dec 3, 2024 | 3.31 | 3.34 | 3.13 | 3.13 | -0.19 | -5.72% | 19,938 |
| Dec 2, 2024 | 3.39 | 3.45 | 3.31 | 3.32 | -0.07 | -2.06% | 16,049 |
| Nov 29, 2024 | 3.60 | 3.60 | 3.27 | 3.39 | -0.21 | -5.83% | 35,700 |
| Nov 27, 2024 | 3.47 | 3.89 | 3.47 | 3.60 | 0.17 | 4.96% | 59,400 |
| Nov 26, 2024 | 3.18 | 3.43 | 3.18 | 3.43 | 0.11 | 3.31% | 3,510 |
| Nov 25, 2024 | 3.34 | 3.43 | 3.24 | 3.32 | -0.02 | -0.60% | 46,437 |
| Nov 22, 2024 | 3.23 | 3.45 | 3.23 | 3.34 | 0.12 | 3.73% | 18,056 |
| Nov 21, 2024 | 3.46 | 3.80 | 3.20 | 3.22 | -0.36 | -10.06% | 110,600 |
| Nov 20, 2024 | 3.30 | 4.00 | 3.28 | 3.58 | 0.17 | 4.99% | 252,900 |
| Nov 19, 2024 | 3.00 | 3.70 | 2.99 | 3.41 | 0.42 | 14.05% | 205,100 |
| Nov 18, 2024 | 2.75 | 3.81 | 2.70 | 2.99 | 0.33 | 12.41% | 353,200 |
| Nov 15, 2024 | 3.22 | 3.70 | 2.20 | 2.66 | -0.86 | -24.43% | 281,637 |
| Nov 14, 2024 | 3.10 | 3.64 | 3.00 | 3.52 | 0.52 | 17.33% | 61,487 |
| Nov 13, 2024 | 3.63 | 3.70 | 2.90 | 3.00 | -0.74 | -19.79% | 147,034 |
| Nov 12, 2024 | 3.89 | 3.94 | 3.62 | 3.74 | -0.26 | -6.50% | 39,472 |