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 )

0.2300 -0.0032 (-1.37%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 7, 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 (%)
Jan 31, 2024 0.2770 0.2770 0.2530 0.2619 1,217,873 -0.01(-3.00%)
Jan 30, 2024 0.2615 0.2849 0.2600 0.2700 1,594,157 +0.01(+2.78%)
Jan 29, 2024 0.3100 0.3100 0.2515 0.2627 2,671,577 -0.04(-14.43%)
Jan 26, 2024 0.4325 0.4400 0.3013 0.3070 6,158,677 -0.48(-60.99%)
Jan 25, 2024 0.7101 0.7890 0.7100 0.7869 280,398 +0.06(+7.79%)
Jan 24, 2024 0.7225 0.7409 0.6910 0.7300 168,861 +0.00(+0.00%)
Jan 23, 2024 0.7400 0.7700 0.7100 0.7300 188,976 -0.04(-5.18%)
Jan 22, 2024 0.7511 0.7710 0.7300 0.7699 159,231 -0.01(-1.35%)
Jan 19, 2024 0.7130 0.7960 0.7006 0.7804 414,345 +0.06(+8.30%)
Jan 18, 2024 0.6910 0.7288 0.6720 0.7206 169,657 +0.01(+0.94%)
Jan 17, 2024 0.6980 0.7200 0.6980 0.7139 156,232 -0.01(-0.98%)
Jan 16, 2024 0.6935 0.7300 0.6935 0.7210 169,112 +0.03(+3.97%)
Jan 12, 2024 0.6840 0.7464 0.6360 0.6935 444,877 -0.01(-1.91%)
Jan 11, 2024 0.7331 0.7500 0.6801 0.7070 162,302 -0.02(-3.26%)
Jan 10, 2024 0.7040 0.7390 0.7001 0.7308 175,744 +0.00(+0.25%)
Jan 09, 2024 0.7000 0.7510 0.6183 0.7290 348,804 +0.03(+4.14%)
Jan 08, 2024 0.7677 0.7803 0.6812 0.7000 181,626 -0.09(-11.39%)
Jan 05, 2024 0.7900 0.8000 0.7410 0.7900 221,967 +0.01(+1.28%)
Jan 04, 2024 0.7894 0.7989 0.7300 0.7800 178,881 +0.00(+0.00%)
Jan 03, 2024 0.7410 0.8197 0.7200 0.7800 559,168 +0.06(+7.59%)
Jan 02, 2024 0.7000 0.7399 0.6730 0.7250 388,384 +0.02(+3.47%)
Dec 29, 2023 0.7290 0.7500 0.6703 0.7007 183,904 -0.02(-2.72%)
Dec 28, 2023 0.7939 0.8080 0.7100 0.7203 396,543 -0.07(-8.89%)
Dec 27, 2023 0.8200 0.9300 0.7650 0.7906 853,078 -0.06(-6.55%)
Dec 26, 2023 0.8400 0.8810 0.7202 0.8460 854,724 -0.03(-3.58%)
Dec 22, 2023 0.8912 0.9500 0.7100 0.8774 918,642 +0.01(+1.08%)
Dec 21, 2023 0.8800 1.000 0.7445 0.8680 1,020,669 -0.03(-3.45%)
Dec 20, 2023 0.8460 0.8990 0.8113 0.8990 217,438 +0.05(+5.71%)
Dec 19, 2023 0.8000 0.8550 0.7935 0.8504 183,185 +0.02(+2.58%)
Dec 18, 2023 0.8080 0.8400 0.7901 0.8290 180,263 +0.01(+1.22%)
Dec 15, 2023 0.8000 0.8490 0.7814 0.8190 466,796 -0.01(-0.79%)
Dec 14, 2023 0.8375 0.8375 0.7733 0.8255 450,365 +0.00(+0.06%)
Dec 13, 2023 0.8200 0.8400 0.7960 0.8250 326,290 +0.01(+1.69%)
Dec 12, 2023 0.7933 0.8300 0.7927 0.8113 171,537 +0.02(+2.68%)
Dec 11, 2023 0.7775 0.8200 0.7775 0.7901 45,062 -0.00(-0.42%)
Dec 08, 2023 0.8085 0.8200 0.7707 0.7934 168,400 -0.00(-0.45%)
Dec 07, 2023 0.7965 0.8380 0.7750 0.7970 160,006 -0.01(-1.48%)
Dec 06, 2023 0.7805 0.8498 0.7800 0.8090 164,598 +0.03(+3.72%)
Dec 05, 2023 0.7608 0.8476 0.7608 0.7800 152,843 -0.00(-0.51%)
Dec 04, 2023 0.8200 0.8200 0.7640 0.7840 169,947 -0.03(-3.64%)
Dec 01, 2023 0.7710 0.8300 0.7601 0.8136 169,992 +0.04(+5.53%)
Nov 30, 2023 0.8192 0.8990 0.7510 0.7710 199,765 -0.00(-0.27%)
Nov 29, 2023 0.8200 0.8773 0.7400 0.7731 159,191 -0.05(-5.72%)
Nov 28, 2023 0.7894 0.8300 0.7601 0.8200 259,875 +0.04(+5.13%)
Nov 27, 2023 0.7800 0.8200 0.7300 0.7800 217,356 +0.04(+5.26%)
Nov 24, 2023 0.7165 0.7699 0.7165 0.7410 22,845 -0.01(-1.20%)
Nov 22, 2023 0.7010 0.7600 0.7008 0.7500 208,268 +0.02(+2.77%)
Nov 21, 2023 0.7756 0.7810 0.6930 0.7298 217,080 -0.05(-6.44%)
Nov 20, 2023 0.7300 0.7900 0.7200 0.7800 209,325 +0.03(+4.00%)
Nov 17, 2023 0.7240 0.7500 0.7045 0.7500 201,554 +0.02(+3.09%)
Nov 16, 2023 0.7425 0.7498 0.7015 0.7275 207,211 +0.04(+5.43%)
Nov 15, 2023 0.6340 0.7090 0.6200 0.6900 209,132 +0.07(+10.93%)
Nov 14, 2023 0.6543 0.6555 0.6100 0.6220 240,053 +0.02(+2.64%)
Nov 13, 2023 0.6185 0.6521 0.5743 0.6060 260,922 -0.01(-2.24%)
Nov 10, 2023 0.5617 0.6300 0.5617 0.6199 174,585 +0.10(+19.21%)
Nov 09, 2023 0.5217 0.5500 0.4917 0.5200 363,928 +0.01(+1.25%)
Nov 08, 2023 0.7600 0.8380 0.4309 0.5136 411,418 -0.27(-34.15%)
Nov 07, 2023 0.8483 0.8939 0.7515 0.7800 196,810 -0.04(-5.02%)
Nov 06, 2023 1.030 1.080 0.7400 0.8212 1,230,665 -0.20(-19.49%)
Nov 03, 2023 1.020 1.110 1.020 1.020 498,315 -0.01(-0.97%)
Nov 02, 2023 1.070 1.090 1.000 1.030 300,205 +0.03(+3.00%)
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.