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 )

0.2289 -0.0011 (-0.48%)
Streaming Delayed Price Updated: 1:45 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 (%)
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%)
Mar 01, 2022 2.230 2.310 2.180 2.250 448,468 -0.02(-0.88%)
Feb 28, 2022 2.170 2.300 2.150 2.270 573,492 -0.03(-1.30%)
Feb 25, 2022 2.380 2.350 2.240 2.300 620,778 +0.00(+0.00%)
Feb 24, 2022 1.990 2.400 2.030 2.300 1,239,077 +0.08(+3.60%)
Feb 23, 2022 2.500 2.664 2.210 2.220 807,222 -0.22(-9.02%)
Feb 22, 2022 2.460 2.580 2.380 2.440 599,015 -0.23(-8.61%)
Feb 18, 2022 2.670 0 -0.11(-3.96%)
Feb 17, 2022 2.940 2.970 2.710 2.780 1,018,057 -0.24(-7.95%)
Feb 16, 2022 3.020 3.200 2.930 3.020 912,809 +0.06(+2.03%)
Feb 15, 2022 2.930 3.060 2.900 2.960 743,584 +0.06(+2.07%)
Feb 14, 2022 3.040 3.090 2.900 2.900 922,526 -0.21(-6.75%)
Feb 11, 2022 3.180 3.440 2.950 3.110 1,880,998 +0.02(+0.65%)
Feb 10, 2022 3.240 3.330 3.080 3.090 1,967,100 -0.16(-4.92%)
Feb 09, 2022 3.250 3.550 3.200 3.250 1,786,613 -0.07(-2.11%)
Feb 08, 2022 3.090 3.490 3.070 3.320 1,899,991 +0.18(+5.73%)
Feb 07, 2022 3.270 3.450 3.060 3.140 1,466,709 -0.13(-3.98%)
Feb 04, 2022 3.350 3.400 3.210 3.270 1,523,794 -0.15(-4.39%)
Feb 03, 2022 3.430 3.420 1,388,179 -0.13(-3.66%)
Feb 02, 2022 3.500 4.090 3.310 3.550 7,234,044 -0.02(-0.56%)
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.