Skip to main content

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

0.2481 -0.0073 (-2.86%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.2540 0.2550 0.2400 0.2481 143,755 -0.01(-2.86%)
Mar 27, 2024 0.2490 0.2600 0.2430 0.2554 99,789 +0.01(+2.16%)
Mar 26, 2024 0.2530 0.2550 0.2383 0.2500 207,055 +0.00(+0.00%)
Mar 25, 2024 0.2500 0.2506 0.2378 0.2500 160,181 +0.00(+0.81%)
Mar 22, 2024 0.2426 0.2480 0.2320 0.2480 56,478 -0.00(-0.80%)
Mar 21, 2024 0.2570 0.2570 0.2348 0.2500 256,745 -0.01(-2.72%)
Mar 20, 2024 0.2471 0.2600 0.2426 0.2570 193,414 +0.01(+4.94%)
Mar 19, 2024 0.2550 0.2626 0.2400 0.2449 200,497 -0.01(-2.93%)
Mar 18, 2024 0.2360 0.2589 0.2325 0.2523 239,978 +0.01(+5.74%)
Mar 15, 2024 0.2500 0.2599 0.2315 0.2386 522,916 -0.04(-13.71%)
Mar 14, 2024 0.2532 0.2799 0.2500 0.2765 2,703,151 +0.02(+9.25%)
Mar 13, 2024 0.2677 0.2750 0.2529 0.2531 111,683 -0.01(-3.03%)
Mar 12, 2024 0.2600 0.2800 0.2543 0.2610 75,467 -0.02(-6.79%)
Mar 11, 2024 0.2623 0.2870 0.2551 0.2800 232,006 +0.01(+5.50%)
Mar 08, 2024 0.2520 0.2699 0.2400 0.2654 134,442 +0.01(+4.08%)
Mar 07, 2024 0.2500 0.2689 0.2450 0.2550 209,548 +0.01(+5.15%)
Mar 06, 2024 0.2375 0.2530 0.2315 0.2425 70,475 +0.01(+4.08%)
Mar 05, 2024 0.2400 0.2600 0.2313 0.2330 148,879 -0.02(-6.84%)
Mar 04, 2024 0.2700 0.2700 0.2410 0.2501 85,851 -0.00(-0.40%)
Mar 01, 2024 0.2551 0.2699 0.2460 0.2511 87,567 +0.01(+2.70%)
Feb 29, 2024 0.2500 0.2550 0.2417 0.2445 122,841 -0.00(-1.69%)
Feb 28, 2024 0.2620 0.2620 0.2409 0.2487 178,141 -0.01(-2.93%)
Feb 27, 2024 0.2670 0.2725 0.2560 0.2562 168,246 -0.02(-6.05%)
Feb 26, 2024 0.2698 0.2787 0.2660 0.2727 160,144 +0.01(+2.56%)
Feb 23, 2024 0.2707 0.2869 0.2627 0.2659 441,289 -0.01(-2.24%)
Feb 22, 2024 0.2779 0.2779 0.2600 0.2720 373,784 +0.01(+4.62%)
Feb 21, 2024 0.2700 0.2683 0.2530 0.2600 136,292 -0.01(-2.55%)
Feb 20, 2024 0.2400 0.2699 0.2400 0.2668 828,213 +0.03(+10.84%)
Feb 16, 2024 0.2316 0.2500 0.2316 0.2407 306,414 +0.00(+0.29%)
Feb 15, 2024 0.2400 0.2400 0.2314 0.2400 220,517 +0.00(+0.04%)
Feb 14, 2024 0.2363 0.2500 0.2311 0.2399 449,229 +0.00(+0.80%)
Feb 13, 2024 0.2499 0.2499 0.2310 0.2380 190,377 -0.00(-0.83%)
Feb 12, 2024 0.2500 0.2500 0.2345 0.2400 388,737 -0.01(-2.91%)
Feb 09, 2024 0.2290 0.2508 0.2227 0.2472 379,264 +0.02(+7.48%)
Feb 08, 2024 0.2337 0.2367 0.2250 0.2300 114,973 -0.00(-0.09%)
Feb 07, 2024 0.2300 0.2350 0.2201 0.2302 445,534 -0.00(-1.41%)
Feb 06, 2024 0.2142 0.2339 0.2121 0.2335 446,095 +0.02(+8.60%)
Feb 05, 2024 0.2352 0.2367 0.2150 0.2150 1,142,208 -0.02(-10.42%)
Feb 02, 2024 0.2500 0.2500 0.2330 0.2400 378,907 -0.01(-3.61%)
Feb 01, 2024 0.2597 0.2650 0.2318 0.2490 1,009,671 -0.01(-4.93%)
Jan 31, 2024 0.2770 0.2770 0.2530 0.2619 1,217,873 -0.01(-3.00%)
Jan 30, 2024 0.2615 0.2849 0.2600 0.2700 1,594,157 +0.01(+2.78%)
Jan 29, 2024 0.3100 0.3100 0.2515 0.2627 2,671,577 -0.04(-14.43%)
Jan 26, 2024 0.4325 0.4400 0.3013 0.3070 6,158,677 -0.48(-60.99%)
Jan 25, 2024 0.7101 0.7890 0.7100 0.7869 280,398 +0.06(+7.79%)
Jan 24, 2024 0.7225 0.7409 0.6910 0.7300 168,861 +0.00(+0.00%)
Jan 23, 2024 0.7400 0.7700 0.7100 0.7300 188,976 -0.04(-5.18%)
Jan 22, 2024 0.7511 0.7710 0.7300 0.7699 159,231 -0.01(-1.35%)
Jan 19, 2024 0.7130 0.7960 0.7006 0.7804 414,345 +0.06(+8.30%)
Jan 18, 2024 0.6910 0.7288 0.6720 0.7206 169,657 +0.01(+0.94%)
Jan 17, 2024 0.6980 0.7200 0.6980 0.7139 156,232 -0.01(-0.98%)
Jan 16, 2024 0.6935 0.7300 0.6935 0.7210 169,112 +0.03(+3.97%)
Jan 12, 2024 0.6840 0.7464 0.6360 0.6935 444,877 -0.01(-1.91%)
Jan 11, 2024 0.7331 0.7500 0.6801 0.7070 162,302 -0.02(-3.26%)
Jan 10, 2024 0.7040 0.7390 0.7001 0.7308 175,744 +0.00(+0.25%)
Jan 09, 2024 0.7000 0.7510 0.6183 0.7290 348,804 +0.03(+4.14%)
Jan 08, 2024 0.7677 0.7803 0.6812 0.7000 181,626 -0.09(-11.39%)
Jan 05, 2024 0.7900 0.8000 0.7410 0.7900 221,967 +0.01(+1.28%)
Jan 04, 2024 0.7894 0.7989 0.7300 0.7800 178,881 +0.00(+0.00%)
Jan 03, 2024 0.7410 0.8197 0.7200 0.7800 559,168 +0.06(+7.59%)
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.