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 )

0.2239 -0.0048 (-2.10%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 30, 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 (%)
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%)
Aug 01, 2022 1.710 1.800 1.611 1.630 222,456 -0.12(-6.86%)
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%)
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.