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 )

0.2332 +0.0019 (+0.82%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 6, 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 (%)
May 31, 2022 1.410 1.480 1.410 1.460 73,786 +0.03(+2.10%)
May 27, 2022 1.460 1.480 1.410 1.430 92,241 -0.02(-1.38%)
May 26, 2022 1.450 1.470 1.400 1.450 46,005 +0.03(+2.11%)
May 25, 2022 1.400 1.478 1.330 1.420 166,167 +0.00(+0.01%)
May 24, 2022 1.460 1.460 1.272 1.420 247,729 -0.02(-1.39%)
May 23, 2022 1.470 1.500 1.410 1.440 117,313 -0.05(-3.36%)
May 20, 2022 1.580 1.585 1.460 1.490 206,147 -0.04(-2.61%)
May 19, 2022 1.450 1.650 1.420 1.530 320,221 +0.08(+5.52%)
May 18, 2022 1.500 1.650 1.440 1.450 252,388 -0.08(-5.23%)
May 17, 2022 1.440 1.580 1.440 1.530 227,958 +0.11(+7.75%)
May 16, 2022 1.470 1.510 1.420 1.420 124,795 -0.07(-4.70%)
May 13, 2022 1.530 1.550 1.440 1.490 161,032 +0.02(+1.36%)
May 12, 2022 1.410 1.540 1.400 1.470 168,129 +0.02(+1.38%)
May 11, 2022 1.480 1.580 1.450 1.450 147,468 -0.05(-3.33%)
May 10, 2022 1.500 1.580 1.450 1.500 195,199 +0.02(+1.35%)
May 09, 2022 1.630 1.720 1.470 1.480 255,792 -0.22(-12.94%)
May 06, 2022 1.760 1.850 1.630 1.700 589,578 -0.09(-5.03%)
May 05, 2022 1.830 1.920 1.770 1.790 257,079 -0.11(-5.79%)
May 04, 2022 1.850 1.948 1.810 1.900 254,788 +0.03(+1.60%)
May 03, 2022 1.900 1.950 1.780 1.870 337,824 +0.00(+0.00%)
May 02, 2022 1.920 1.940 1.840 1.870 184,770 -0.05(-2.60%)
Apr 29, 2022 2.010 2.060 1.900 1.920 475,335 -0.10(-4.95%)
Apr 28, 2022 1.960 2.145 1.910 2.020 312,527 +0.01(+0.50%)
Apr 27, 2022 1.910 2.260 1.900 2.010 1,319,777 +0.08(+4.15%)
Apr 26, 2022 2.010 2.010 1.900 1.930 102,064 -0.05(-2.53%)
Apr 25, 2022 2.000 2.017 1.920 1.980 131,305 -0.02(-1.00%)
Apr 22, 2022 2.050 2.078 1.970 2.000 92,162 -0.02(-0.90%)
Apr 21, 2022 2.130 2.130 2.000 2.018 86,123 -0.11(-5.25%)
Apr 20, 2022 2.180 2.180 2.060 2.130 202,132 -0.05(-2.29%)
Apr 19, 2022 2.070 2.230 1.990 2.180 385,782 +0.19(+9.55%)
Apr 18, 2022 2.030 2.150 1.960 1.990 361,886 -0.09(-4.33%)
Apr 14, 2022 2.210 2.210 2.070 2.080 259,913 +0.01(+0.48%)
Apr 13, 2022 2.140 2.140 2.070 2.070 146,487 -0.05(-2.36%)
Apr 12, 2022 2.190 2.190 2.100 2.120 194,754 -0.02(-0.93%)
Apr 11, 2022 2.110 2.199 2.037 2.140 199,335 -0.04(-1.83%)
Apr 08, 2022 2.200 2.260 2.145 2.180 203,215 -0.04(-1.80%)
Apr 07, 2022 2.210 2.327 2.110 2.220 467,656 +0.03(+1.37%)
Apr 06, 2022 2.240 2.258 2.150 2.190 129,598 -0.09(-3.95%)
Apr 05, 2022 2.310 2.350 2.200 2.280 218,165 -0.01(-0.44%)
Apr 04, 2022 2.360 2.360 2.250 2.290 299,626 +0.07(+3.15%)
Apr 01, 2022 2.140 2.340 2.080 2.220 669,755 +0.10(+4.72%)
Mar 31, 2022 2.430 2.450 2.080 2.120 1,082,152 -0.35(-14.17%)
Mar 30, 2022 2.650 2.700 2.460 2.470 449,155 -0.22(-8.18%)
Mar 29, 2022 2.890 2.990 2.520 2.690 1,001,491 -0.21(-7.24%)
Mar 28, 2022 3.080 3.080 2.790 2.900 443,655 -0.12(-3.97%)
Mar 25, 2022 3.200 3.250 2.870 3.020 966,810 -0.18(-5.63%)
Mar 24, 2022 2.650 3.250 2.560 3.200 1,674,270 +0.65(+25.49%)
Mar 23, 2022 2.620 2.670 2.530 2.550 260,355 -0.12(-4.49%)
Mar 22, 2022 2.450 2.670 2.450 2.670 495,279 +0.20(+8.10%)
Mar 21, 2022 2.660 2.720 2.460 2.470 608,173 -0.11(-4.26%)
Mar 18, 2022 2.300 2.690 2.300 2.580 1,406,747 +0.25(+10.72%)
Mar 17, 2022 2.100 2.370 2.100 2.330 686,349 +0.18(+8.38%)
Mar 16, 2022 2.090 2.238 2.071 2.150 503,980 +0.10(+4.88%)
Mar 15, 2022 1.990 2.100 1.950 2.050 285,338 +0.10(+5.13%)
Mar 14, 2022 2.150 2.200 1.930 1.950 468,531 -0.34(-14.85%)
Mar 11, 2022 2.060 2.510 1.951 2.290 1,768,384 +0.16(+7.51%)
Mar 10, 2022 2.100 2.160 2.050 2.130 281,062 +0.01(+0.47%)
Mar 09, 2022 2.090 2.190 1.980 2.120 574,481 +0.17(+8.72%)
Mar 08, 2022 2.090 2.140 1.920 1.950 399,224 -0.18(-8.45%)
Mar 07, 2022 1.900 2.270 1.843 2.130 1,062,643 +0.24(+12.70%)
Mar 04, 2022 1.960 1.980 1.860 1.890 368,100 -0.07(-3.57%)
Mar 03, 2022 2.100 2.160 1.960 1.960 766,633 -0.12(-5.77%)
Mar 02, 2022 2.200 2.210 2.030 2.080 696,937 -0.17(-7.56%)
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.