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 )

0.2285 -0.0035 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2023 0.9500 1.020 0.9500 0.9800 62,888 +0.02(+2.08%)
Mar 30, 2023 0.9600 0.9611 0.9500 0.9600 30,710 -0.00(-0.12%)
Mar 29, 2023 0.9900 0.9900 0.9601 0.9612 21,680 +0.01(+0.65%)
Mar 28, 2023 1.000 1.045 0.9550 0.9550 58,772 -0.08(-8.00%)
Mar 27, 2023 1.050 1.059 1.000 1.038 41,775 -0.00(-0.19%)
Mar 24, 2023 1.080 1.080 1.000 1.040 55,680 -0.05(-4.59%)
Mar 23, 2023 1.060 1.120 1.041 1.090 36,166 +0.01(+1.30%)
Mar 22, 2023 1.080 1.100 1.060 1.076 24,890 -0.00(-0.37%)
Mar 21, 2023 1.070 1.099 1.057 1.080 24,193 +0.04(+3.86%)
Mar 20, 2023 1.085 1.090 1.010 1.040 29,787 -0.02(-1.90%)
Mar 17, 2023 1.110 1.130 1.060 1.060 5,275 -0.03(-3.20%)
Mar 16, 2023 1.080 1.100 1.050 1.095 54,992 +0.00(+0.00%)
Mar 15, 2023 1.080 1.150 1.080 1.095 20,908 +0.00(+0.46%)
Mar 14, 2023 1.100 1.142 1.080 1.090 35,571 +0.01(+0.93%)
Mar 13, 2023 1.140 1.170 1.050 1.080 22,527 -0.09(-7.69%)
Mar 10, 2023 1.210 1.210 1.151 1.170 16,800 +0.02(+1.74%)
Mar 09, 2023 1.220 1.220 1.150 1.150 27,806 -0.01(-0.86%)
Mar 08, 2023 1.140 1.240 1.140 1.160 23,445 +0.03(+2.65%)
Mar 07, 2023 1.130 1.200 1.130 1.130 18,166 -0.03(-2.59%)
Mar 06, 2023 1.160 1.240 1.110 1.160 38,592 -0.03(-2.52%)
Mar 03, 2023 1.170 1.220 1.170 1.190 14,279 +0.00(+0.01%)
Mar 02, 2023 1.230 1.230 1.180 1.190 5,827 +0.00(+0.41%)
Mar 01, 2023 1.180 1.226 1.140 1.185 35,852 +0.01(+0.43%)
Feb 28, 2023 1.090 1.250 1.070 1.180 41,188 +0.08(+7.76%)
Feb 27, 2023 1.090 1.120 1.090 1.095 12,250 -0.02(-1.35%)
Feb 24, 2023 1.150 1.160 1.070 1.110 29,868 -0.04(-3.48%)
Feb 23, 2023 1.150 1.160 1.130 1.150 17,873 -0.02(-1.52%)
Feb 22, 2023 1.150 1.170 1.040 1.168 68,492 +0.01(+0.67%)
Feb 21, 2023 1.190 1.210 1.150 1.160 45,757 -0.04(-3.33%)
Feb 17, 2023 1.200 1.200 1.170 1.200 14,909 -0.01(-0.99%)
Feb 16, 2023 1.240 1.240 1.200 1.212 12,049 -0.03(-2.26%)
Feb 15, 2023 1.230 1.250 1.193 1.240 24,091 +0.02(+1.64%)
Feb 14, 2023 1.235 1.240 1.190 1.220 22,088 +0.01(+0.59%)
Feb 13, 2023 1.240 1.280 1.190 1.213 25,373 -0.03(-2.19%)
Feb 10, 2023 1.260 1.260 1.190 1.240 144,537 -0.04(-3.13%)
Feb 09, 2023 1.310 1.310 1.280 1.280 12,641 -0.03(-2.28%)
Feb 08, 2023 1.270 1.320 1.270 1.310 13,300 +0.03(+2.34%)
Feb 07, 2023 1.290 1.310 1.270 1.280 18,491 -0.03(-2.29%)
Feb 06, 2023 1.321 1.330 1.310 1.310 17,791 -0.03(-2.24%)
Feb 03, 2023 1.350 1.390 1.270 1.340 77,605 +0.01(+0.75%)
Feb 02, 2023 1.280 1.350 1.280 1.330 54,243 +0.06(+4.72%)
Feb 01, 2023 1.220 1.300 1.220 1.270 49,864 +0.04(+3.25%)
Jan 31, 2023 1.240 1.267 1.210 1.230 28,279 -0.02(-1.60%)
Jan 30, 2023 1.250 1.285 1.240 1.250 9,517 +0.01(+0.81%)
Jan 27, 2023 1.270 1.300 1.230 1.240 34,655 -0.03(-2.25%)
Jan 26, 2023 1.280 1.320 1.260 1.268 31,901 -0.01(-0.90%)
Jan 25, 2023 1.250 1.290 1.244 1.280 29,419 -0.01(-0.78%)
Jan 24, 2023 1.310 1.315 1.280 1.290 11,598 -0.04(-2.82%)
Jan 23, 2023 1.270 1.335 1.270 1.327 20,820 +0.04(+3.45%)
Jan 20, 2023 1.240 1.320 1.240 1.283 23,873 +0.02(+1.84%)
Jan 19, 2023 1.290 1.295 1.213 1.260 20,355 -0.01(-0.79%)
Jan 18, 2023 1.380 1.380 1.260 1.270 34,977 -0.11(-7.97%)
Jan 17, 2023 1.350 1.380 1.310 1.380 38,685 +0.06(+4.53%)
Jan 13, 2023 1.283 1.350 1.283 1.320 71,031 +0.07(+5.62%)
Jan 12, 2023 1.290 1.323 1.250 1.250 36,201 -0.06(-4.58%)
Jan 11, 2023 1.260 1.340 1.250 1.310 27,169 +0.06(+4.80%)
Jan 10, 2023 1.200 1.250 1.200 1.250 30,764 +0.05(+4.17%)
Jan 09, 2023 1.200 1.230 1.181 1.200 47,997 +0.01(+0.84%)
Jan 06, 2023 1.190 1.200 1.170 1.190 22,073 +0.02(+1.71%)
Jan 05, 2023 1.180 1.200 1.140 1.170 70,680 -0.01(-0.85%)
Jan 04, 2023 1.130 1.210 1.100 1.180 55,371 +0.02(+1.72%)
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.