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 )

0.2278 +0.0003 (+0.13%)
Streaming Delayed Price Updated: 3:01 PM EDT, Apr 26, 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 (%)
May 31, 2023 1.250 1.260 1.170 1.170 221,315 -0.06(-4.88%)
May 30, 2023 1.230 1.310 1.220 1.230 208,192 +0.01(+0.82%)
May 26, 2023 1.290 1.320 1.220 1.220 184,227 -0.03(-2.40%)
May 25, 2023 1.280 1.340 1.250 1.250 197,813 -0.03(-2.34%)
May 24, 2023 1.280 1.339 1.260 1.280 212,648 -0.02(-1.54%)
May 23, 2023 1.262 1.340 1.230 1.300 240,281 +0.07(+5.69%)
May 22, 2023 1.280 1.350 1.230 1.230 208,970 -0.09(-6.82%)
May 19, 2023 1.260 1.370 1.250 1.320 233,204 +0.03(+2.33%)
May 18, 2023 1.160 1.340 1.160 1.290 516,062 +0.12(+10.25%)
May 17, 2023 1.250 1.260 1.170 1.170 279,278 -0.04(-3.30%)
May 16, 2023 1.330 1.360 1.210 1.210 321,461 -0.14(-10.37%)
May 15, 2023 1.300 1.430 1.260 1.350 205,602 +0.08(+6.30%)
May 12, 2023 1.360 1.370 1.270 1.270 217,264 -0.02(-1.55%)
May 11, 2023 1.360 1.420 1.270 1.290 429,251 -0.04(-3.01%)
May 10, 2023 1.410 1.490 1.310 1.330 412,683 -0.09(-6.34%)
May 09, 2023 1.470 1.540 1.350 1.420 330,046 -0.05(-3.41%)
May 08, 2023 1.600 1.680 1.460 1.470 432,137 -0.15(-9.25%)
May 05, 2023 1.440 1.680 1.428 1.620 2,502,496 +0.20(+14.08%)
May 04, 2023 1.450 1.505 1.300 1.420 430,476 -0.07(-4.70%)
May 03, 2023 1.600 1.600 1.450 1.490 361,524 -0.11(-6.88%)
May 02, 2023 1.400 1.690 1.390 1.600 611,618 +0.18(+12.68%)
May 01, 2023 1.330 1.550 1.330 1.420 377,225 +0.12(+9.23%)
Apr 28, 2023 1.430 1.585 1.300 1.300 330,552 -0.13(-9.09%)
Apr 27, 2023 1.270 1.499 1.270 1.430 213,727 +0.07(+5.15%)
Apr 26, 2023 1.350 1.410 1.260 1.360 307,237 +0.00(+0.00%)
Apr 25, 2023 1.330 1.390 1.230 1.360 247,579 -0.02(-1.45%)
Apr 24, 2023 1.460 1.580 1.310 1.380 250,430 -0.06(-4.17%)
Apr 21, 2023 1.410 1.600 1.355 1.440 196,274 +0.03(+2.13%)
Apr 20, 2023 1.430 1.530 1.345 1.410 362,240 -0.08(-5.37%)
Apr 19, 2023 1.410 1.500 1.360 1.490 353,096 -0.02(-1.32%)
Apr 18, 2023 1.440 1.579 1.200 1.510 606,008 +0.10(+7.09%)
Apr 17, 2023 1.120 1.460 1.120 1.410 558,243 +0.24(+20.51%)
Apr 14, 2023 1.210 1.330 1.000 1.170 659,447 -0.01(-0.85%)
Apr 13, 2023 1.180 1.200 1.130 1.180 59,175 +0.06(+5.35%)
Apr 12, 2023 1.230 1.230 1.088 1.120 35,533 -0.12(-9.67%)
Apr 11, 2023 1.270 1.300 1.230 1.240 60,758 -0.06(-4.62%)
Apr 10, 2023 1.230 1.330 1.160 1.300 281,368 +0.09(+7.44%)
Apr 06, 2023 0.9700 1.260 0.9700 1.210 571,500 +0.27(+28.72%)
Apr 05, 2023 0.9699 0.9951 0.9400 0.9400 47,311 -0.03(-3.09%)
Apr 04, 2023 0.9800 0.9999 0.9600 0.9700 5,229 -0.02(-2.02%)
Apr 03, 2023 0.9700 1.050 0.9700 0.9900 31,647 +0.01(+1.02%)
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%)
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.