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 )

0.2278 -0.0022 (-0.96%)
Streaming Delayed Price Updated: 11:22 AM 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 (%)
Jul 29, 2022 1.610 1.800 1.579 1.750 447,110 +0.10(+6.06%)
Jul 28, 2022 1.640 1.670 1.550 1.650 348,478 +0.01(+0.61%)
Jul 27, 2022 1.560 1.670 1.560 1.640 416,541 +0.06(+3.80%)
Jul 26, 2022 1.520 1.750 1.450 1.580 978,156 -0.04(-2.47%)
Jul 25, 2022 2.230 2.280 1.380 1.620 3,374,533 -0.68(-29.57%)
Jul 22, 2022 2.390 2.780 2.090 2.300 73,306,792 +0.73(+46.50%)
Jul 21, 2022 1.530 1.580 1.530 1.570 81,402 +0.01(+0.64%)
Jul 20, 2022 1.570 1.580 1.510 1.560 55,604 +0.00(+0.00%)
Jul 19, 2022 1.500 1.630 1.485 1.560 157,575 +0.06(+4.00%)
Jul 18, 2022 1.440 1.520 1.430 1.500 61,921 +0.04(+2.74%)
Jul 15, 2022 1.520 1.520 1.430 1.460 85,349 -0.05(-3.31%)
Jul 14, 2022 1.510 1.620 1.480 1.510 203,153 +0.00(+0.00%)
Jul 13, 2022 1.400 1.570 1.405 1.510 119,029 +0.07(+4.86%)
Jul 12, 2022 1.460 1.470 1.390 1.440 78,354 +0.00(+0.00%)
Jul 11, 2022 1.450 1.450 1.340 1.440 107,491 +0.01(+0.70%)
Jul 08, 2022 1.360 1.440 1.340 1.430 127,391 +0.04(+2.88%)
Jul 07, 2022 1.320 1.430 1.300 1.390 186,748 +0.03(+2.21%)
Jul 06, 2022 1.310 1.460 1.310 1.360 208,134 +0.01(+0.74%)
Jul 05, 2022 1.330 1.390 1.270 1.350 311,233 -0.04(-2.88%)
Jul 01, 2022 1.630 1.700 1.320 1.390 915,687 -0.30(-17.75%)
Jun 30, 2022 1.280 2.050 1.200 1.690 8,992,761 +0.45(+36.29%)
Jun 29, 2022 1.280 1.320 1.220 1.240 88,515 -0.09(-6.77%)
Jun 28, 2022 1.250 1.350 1.250 1.330 106,148 +0.06(+4.72%)
Jun 27, 2022 1.350 1.350 1.210 1.270 160,362 +0.01(+0.79%)
Jun 24, 2022 1.300 1.300 1.180 1.260 215,388 +0.04(+3.28%)
Jun 23, 2022 1.190 1.230 1.160 1.220 109,980 +0.06(+5.17%)
Jun 22, 2022 1.170 1.230 1.100 1.160 136,131 -0.02(-1.69%)
Jun 21, 2022 1.270 1.280 1.160 1.180 139,311 -0.06(-4.84%)
Jun 17, 2022 1.310 1.310 1.220 1.240 29,667 +0.01(+0.81%)
Jun 16, 2022 1.330 1.330 1.200 1.230 157,004 -0.10(-7.52%)
Jun 15, 2022 1.240 1.340 1.140 1.330 382,482 +0.10(+8.13%)
Jun 14, 2022 1.270 1.300 1.220 1.230 77,612 -0.02(-1.99%)
Jun 13, 2022 1.350 1.350 1.200 1.255 93,294 -0.12(-8.39%)
Jun 10, 2022 1.400 1.410 1.330 1.370 91,032 -0.07(-4.86%)
Jun 09, 2022 1.450 1.490 1.380 1.440 50,999 -0.03(-2.04%)
Jun 08, 2022 1.380 1.520 1.380 1.470 237,417 +0.10(+7.30%)
Jun 07, 2022 1.360 1.400 1.330 1.370 116,615 -0.01(-0.72%)
Jun 06, 2022 1.410 1.420 1.330 1.380 92,901 +0.02(+1.47%)
Jun 03, 2022 1.400 1.420 1.340 1.360 55,956 -0.04(-2.86%)
Jun 02, 2022 1.340 1.429 1.335 1.400 64,313 +0.03(+2.19%)
Jun 01, 2022 1.440 1.470 1.360 1.370 102,589 -0.09(-6.16%)
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%)
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.