Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yoshitsu Co., Ltd - American Depositary Shares (NQ: TKLF )

0.2399 +0.0067 (+2.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 1.250 1.380 1.250 1.330 33,764 +0.04(+3.10%)
Oct 28, 2022 1.300 1.310 1.270 1.290 19,050 +0.00(+0.00%)
Oct 27, 2022 1.280 1.303 1.280 1.290 4,887 +0.01(+0.78%)
Oct 26, 2022 1.300 1.390 1.280 1.280 84,241 -0.01(-0.78%)
Oct 25, 2022 1.200 1.300 1.200 1.290 39,759 +0.06(+4.88%)
Oct 24, 2022 1.290 1.290 1.225 1.230 20,629 -0.04(-3.15%)
Oct 21, 2022 1.260 1.290 1.220 1.270 15,223 +0.03(+2.42%)
Oct 20, 2022 1.230 1.319 1.230 1.240 13,694 -0.06(-4.62%)
Oct 19, 2022 1.220 1.300 1.220 1.300 27,353 +0.04(+3.17%)
Oct 18, 2022 1.260 1.310 1.230 1.260 33,194 +0.00(+0.00%)
Oct 17, 2022 1.280 1.320 1.260 1.260 30,933 -0.03(-2.33%)
Oct 14, 2022 1.310 1.341 1.260 1.290 25,014 -0.03(-2.27%)
Oct 13, 2022 1.270 1.340 1.250 1.320 65,240 +0.04(+3.13%)
Oct 12, 2022 1.320 1.350 1.240 1.280 25,512 +0.00(+0.00%)
Oct 11, 2022 1.230 1.365 1.230 1.280 91,833 +0.02(+1.59%)
Oct 10, 2022 1.360 1.360 1.230 1.260 36,238 -0.02(-1.56%)
Oct 07, 2022 1.360 1.360 1.232 1.280 52,771 -0.08(-6.23%)
Oct 06, 2022 1.350 1.440 1.350 1.365 42,033 -0.02(-1.80%)
Oct 05, 2022 1.360 1.440 1.340 1.390 40,796 +0.01(+1.09%)
Oct 04, 2022 1.350 1.410 1.340 1.375 69,365 +0.02(+1.85%)
Oct 03, 2022 1.420 1.430 1.330 1.350 38,459 -0.06(-4.26%)
Sep 30, 2022 1.380 1.440 1.350 1.410 34,880 -0.01(-0.70%)
Sep 29, 2022 1.450 1.450 1.380 1.420 23,796 -0.02(-1.39%)
Sep 28, 2022 1.430 1.479 1.390 1.440 32,186 +0.00(+0.00%)
Sep 27, 2022 1.440 1.510 1.403 1.440 26,122 +0.00(+0.00%)
Sep 26, 2022 1.430 1.530 1.430 1.440 19,897 +0.02(+1.41%)
Sep 23, 2022 1.500 1.500 1.360 1.420 139,788 -0.11(-7.19%)
Sep 22, 2022 1.590 1.590 1.510 1.530 53,259 -0.06(-3.77%)
Sep 21, 2022 1.600 1.640 1.520 1.590 38,733 -0.03(-1.85%)
Sep 20, 2022 1.600 1.640 1.570 1.620 20,335 +0.01(+0.62%)
Sep 19, 2022 1.600 1.635 1.550 1.610 43,962 -0.02(-1.23%)
Sep 16, 2022 1.630 1.650 1.600 1.630 28,346 -0.02(-1.21%)
Sep 15, 2022 1.660 1.710 1.600 1.650 51,389 +0.01(+0.61%)
Sep 14, 2022 1.650 1.670 1.560 1.640 78,915 +0.01(+0.61%)
Sep 13, 2022 1.620 1.690 1.610 1.630 81,551 -0.01(-0.61%)
Sep 12, 2022 1.610 1.726 1.600 1.640 110,452 -0.04(-2.38%)
Sep 09, 2022 1.730 1.830 1.540 1.680 861,574 +0.03(+1.82%)
Sep 08, 2022 1.500 1.679 1.500 1.650 87,079 +0.16(+10.74%)
Sep 07, 2022 1.630 1.680 1.480 1.490 134,429 -0.24(-13.87%)
Sep 06, 2022 1.570 1.740 1.520 1.730 83,045 +0.09(+5.49%)
Sep 02, 2022 1.670 1.670 1.550 1.640 39,093 +0.04(+2.50%)
Sep 01, 2022 1.490 1.600 1.460 1.600 107,035 +0.09(+5.96%)
Aug 31, 2022 1.550 1.560 1.500 1.510 30,358 -0.04(-2.58%)
Aug 30, 2022 1.560 1.590 1.530 1.550 58,930 -0.05(-3.13%)
Aug 29, 2022 1.620 1.640 1.530 1.600 179,367 -0.05(-3.03%)
Aug 26, 2022 1.710 2.350 1.550 1.650 3,304,780 -0.02(-1.20%)
Aug 25, 2022 1.690 1.700 1.620 1.670 23,049 +0.03(+1.83%)
Aug 24, 2022 1.610 1.650 1.560 1.640 47,903 +0.00(+0.00%)
Aug 23, 2022 1.590 1.650 1.590 1.640 27,000 +0.05(+3.14%)
Aug 22, 2022 1.690 1.690 1.560 1.590 43,586 +0.00(+0.00%)
Aug 19, 2022 1.680 1.680 1.560 1.590 110,285 -0.11(-6.47%)
Aug 18, 2022 1.770 1.770 1.660 1.700 72,991 -0.07(-3.95%)
Aug 17, 2022 1.760 1.810 1.710 1.770 173,184 -0.06(-3.28%)
Aug 16, 2022 1.820 1.950 1.810 1.830 162,876 +0.01(+0.55%)
Aug 15, 2022 1.890 1.930 1.760 1.820 394,096 -0.21(-10.34%)
Aug 12, 2022 1.910 2.060 1.900 2.030 266,362 +0.11(+5.73%)
Aug 11, 2022 1.800 1.940 1.800 1.920 227,432 +0.11(+6.08%)
Aug 10, 2022 1.830 1.840 1.771 1.810 108,933 -0.01(-0.55%)
Aug 09, 2022 1.920 1.939 1.780 1.820 180,976 -0.11(-5.70%)
Aug 08, 2022 1.910 2.080 1.820 1.930 479,575 +0.02(+1.05%)
Aug 05, 2022 1.880 1.955 1.850 1.910 140,530 -0.06(-3.05%)
Aug 04, 2022 1.820 1.980 1.820 1.970 195,028 +0.13(+7.07%)
Aug 03, 2022 1.700 1.900 1.630 1.840 435,018 +0.18(+10.84%)
Aug 02, 2022 1.570 1.690 1.570 1.660 206,320 +0.03(+1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.