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 )

0.2201 +0.0001 (+0.05%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 15, 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, 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.