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 )

0.2200 +0.0021 (+0.96%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 20, 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 (%)
Sep 30, 2022 1.380 1.440 1.350 1.410 34,880 -0.01(-0.70%)
Sep 29, 2022 1.450 1.450 1.380 1.420 23,796 -0.02(-1.39%)
Sep 28, 2022 1.430 1.479 1.390 1.440 32,186 +0.00(+0.00%)
Sep 27, 2022 1.440 1.510 1.403 1.440 26,122 +0.00(+0.00%)
Sep 26, 2022 1.430 1.530 1.430 1.440 19,897 +0.02(+1.41%)
Sep 23, 2022 1.500 1.500 1.360 1.420 139,788 -0.11(-7.19%)
Sep 22, 2022 1.590 1.590 1.510 1.530 53,259 -0.06(-3.77%)
Sep 21, 2022 1.600 1.640 1.520 1.590 38,733 -0.03(-1.85%)
Sep 20, 2022 1.600 1.640 1.570 1.620 20,335 +0.01(+0.62%)
Sep 19, 2022 1.600 1.635 1.550 1.610 43,962 -0.02(-1.23%)
Sep 16, 2022 1.630 1.650 1.600 1.630 28,346 -0.02(-1.21%)
Sep 15, 2022 1.660 1.710 1.600 1.650 51,389 +0.01(+0.61%)
Sep 14, 2022 1.650 1.670 1.560 1.640 78,915 +0.01(+0.61%)
Sep 13, 2022 1.620 1.690 1.610 1.630 81,551 -0.01(-0.61%)
Sep 12, 2022 1.610 1.726 1.600 1.640 110,452 -0.04(-2.38%)
Sep 09, 2022 1.730 1.830 1.540 1.680 861,574 +0.03(+1.82%)
Sep 08, 2022 1.500 1.679 1.500 1.650 87,079 +0.16(+10.74%)
Sep 07, 2022 1.630 1.680 1.480 1.490 134,429 -0.24(-13.87%)
Sep 06, 2022 1.570 1.740 1.520 1.730 83,045 +0.09(+5.49%)
Sep 02, 2022 1.670 1.670 1.550 1.640 39,093 +0.04(+2.50%)
Sep 01, 2022 1.490 1.600 1.460 1.600 107,035 +0.09(+5.96%)
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%)
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%)
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%)
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%)
Feb 01, 2022 3.940 4.030 3.450 3.570 6,557,110 +0.17(+5.00%)
Jan 28, 2022 2.500 3.720 2.500 3.400 28,218,868 +0.85(+33.33%)
Jan 27, 2022 3.100 3.190 2.530 2.550 4,480,391 -0.71(-21.78%)
Jan 26, 2022 3.930 3.960 3.110 3.260 6,914,113 -0.66(-16.84%)
Jan 25, 2022 5.140 6.500 3.850 3.920 20,437,932 -0.77(-16.42%)
Jan 24, 2022 28.05 30.39 4.500 4.690 9,911,747 -24.83(-84.11%)
Jan 21, 2022 28.56 31.30 27.63 29.52 221,886 -0.01(-0.03%)
Jan 20, 2022 25.55 30.80 25.55 29.53 290,643 -3.22(-9.83%)
Jan 19, 2022 29.75 32.80 22.02 32.75 332,285 +0.75(+2.34%)
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.