Skip to main content
TKLF logo

Tokyo Lifestyle Co., Ltd.

TKLFNASDAQConsumer DiscretionarySpecialty Retail

$1.38Today:- (-)1Y −55.80%

As of Oct 26, 2026 close

Market cap
$584.12K
P/E (TTM)
0.08
Forward P/E
-
Dividend yield
8.51%
52-week range
$1.30$3.62
Volume (live)
-
Avg. volume (3M)
10.88K

Tokyo Lifestyle Co. (TKLF) Historical Stock Prices

Analyze Tokyo Lifestyle Co. (TKLF) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Tokyo Lifestyle Co. (TKLF) Interactive Price Chart

Interactive historical price chart showing Tokyo Lifestyle Co. stock price movements and trends across multiple time periods.

Loading chart...

TKLF Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
TKLF historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20261.411.421.351.381.3816.93K
Oct 23, 20261.461.491.411.411.411.34K
Oct 22, 20261.411.411.411.411.41N/A
Oct 21, 20261.521.581.401.411.419.14K
Oct 20, 20261.521.531.521.521.521.64K
Oct 19, 20261.511.551.511.521.5218.46K
Oct 16, 20261.551.551.511.511.516.24K
Oct 15, 20261.541.561.501.551.564.27K
Oct 14, 20261.551.611.501.501.5022.16K
Oct 13, 20261.521.571.521.571.571.07K
Oct 12, 20261.551.551.501.501.502.23K
Oct 9, 20261.521.531.501.511.512.73K
Oct 8, 20261.531.631.481.581.5816.20K
Oct 7, 20261.401.531.401.531.533.23K
Oct 6, 20261.511.581.301.541.5481.33K
Oct 5, 20261.471.551.471.501.505.22K
Oct 2, 20261.531.531.501.501.501.16K
Oct 1, 20261.501.551.431.501.5017.10K
Sep 30, 20261.581.581.501.521.5210.43K
Sep 29, 20261.601.611.561.581.5836.93K
Sep 28, 20261.631.731.631.631.633.73K
Sep 25, 20261.631.661.631.641.645.02K
Sep 24, 20261.811.811.621.691.696.59K
Sep 23, 20261.661.731.631.681.685.94K
Sep 22, 20261.671.681.601.681.689.93K
Sep 21, 20261.661.751.651.721.723.32K
Sep 18, 20261.751.781.651.741.746.73K
Sep 17, 20261.751.821.721.801.8018.72K
Sep 16, 20261.761.761.611.661.668.34K
Sep 15, 20261.671.671.671.671.67272
Sep 14, 20261.711.721.641.721.726.18K
Sep 11, 20261.641.881.641.731.731.35K
Sep 10, 20261.841.841.701.731.7310.21K
Sep 9, 20261.741.791.741.771.771.84K
Sep 8, 20261.681.751.681.711.7113.26K
Sep 4, 20261.781.791.781.781.782.27K
Sep 3, 20261.601.801.601.751.753.04K
Sep 2, 20261.681.731.611.651.6512.07K
Sep 1, 20261.681.711.661.691.694.16K
Aug 31, 20261.691.731.631.701.7015.49K
Aug 28, 20261.791.791.601.691.6927.45K
Aug 27, 20261.801.801.651.761.7667.27K
Aug 26, 20261.801.801.801.801.80127.98K
Aug 25, 20261.781.801.781.781.7811.01K
Aug 24, 20261.781.801.751.781.7812.60K
Aug 21, 20261.751.821.731.751.7574.14K
Aug 20, 20261.771.801.731.791.7917.45K
Aug 19, 20261.841.861.691.741.7476.28K
Aug 18, 20261.871.881.841.861.868.37K
Aug 17, 20261.871.981.851.881.886.15K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.