5 DAY PERFORMANCE
-0.30%
1 MONTH PERFORMANCE
-8.03%
3 MONTH PERFORMANCE
-12.63%
6 MONTH PERFORMANCE
-45.57%
YEAR-TO-DATE PERFORMANCE
+0.30%
1 YEAR PERFORMANCE
+31.23%
Yoshitsu Co., Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.37 | $3.35 (-0.65%) | $3.40 | $3.26 | 7,274 | $128.16 M |
| 03/11/2025 | $3.28 | $3.50 (6.71%) | $3.50 | $3.28 | 1,900 | $133.97 M |
| 03/10/2025 | $3.29 | $3.24 (-1.52%) | $3.29 | $3.20 | 13,200 | $124.02 M |
| 03/07/2025 | $3.27 | $3.33 (1.83%) | $3.42 | $3.27 | 2,100 | $127.47 M |
| 03/06/2025 | $3.51 | $3.29 (-6.27%) | $3.51 | $3.27 | 13,100 | $125.94 M |
| 03/05/2025 | $3.40 | $3.40 (0%) | $3.42 | $3.40 | 5,636 | $130.15 M |
| 03/04/2025 | $3.49 | $3.40 (-2.58%) | $3.67 | $3.40 | 1,224 | $130.15 M |
| 03/03/2025 | $3.45 | $3.47 (0.58%) | $3.51 | $3.33 | 7,304 | $132.83 M |
| 02/28/2025 | $3.45 | $3.49 (1.16%) | $3.54 | $3.35 | 1,742 | $133.59 M |
| 02/27/2025 | $3.63 | $3.50 (-3.58%) | $3.63 | $3.36 | 1,912 | $133.97 M |
| 02/26/2025 | $3.50 | $3.50 (0%) | $3.68 | $3.32 | 8,576 | $133.97 M |
| 02/25/2025 | $3.75 | $3.51 (-6.4%) | $3.75 | $3.51 | 2,515 | $134.36 M |
| 02/24/2025 | $3.65 | $3.78 (3.56%) | $3.93 | $3.65 | 1,199 | $144.69 M |
| 02/21/2025 | $4.04 | $3.90 (-3.47%) | $4.04 | $3.64 | 5,390 | $149.29 M |
| 02/20/2025 | $3.88 | $3.89 (0.26%) | $4.12 | $3.88 | 38,965 | $148.90 M |
| 02/19/2025 | $3.81 | $3.85 (1.05%) | $3.85 | $3.76 | 5,638 | $147.37 M |
| 02/18/2025 | $3.61 | $3.85 (6.65%) | $3.90 | $3.52 | 26,313 | $147.37 M |
| 02/14/2025 | $3.65 | $3.65 (0%) | $3.68 | $3.58 | 1,700 | $139.72 M |
| 02/13/2025 | $3.69 | $3.61 (-2.17%) | $3.73 | $3.58 | 5,621 | $138.19 M |
| 02/12/2025 | $3.88 | $3.76 (-3.09%) | $3.88 | $3.69 | 5,814 | $143.93 M |
| 02/11/2025 | $3.65 | $3.65 (0%) | $3.65 | $3.65 | 0 | $139.72 M |
| 02/10/2025 | $3.88 | $3.65 (-5.93%) | $3.93 | $3.65 | 16,511 | $139.72 M |
| 02/07/2025 | $3.66 | $3.68 (0.55%) | $3.77 | $3.66 | 3,213 | $140.86 M |
| 02/06/2025 | $3.80 | $3.80 (0%) | $3.92 | $3.67 | 17,270 | $145.46 M |
| 02/05/2025 | $3.61 | $3.80 (5.26%) | $3.83 | $3.61 | 3,600 | $145.46 M |
| 02/04/2025 | $3.70 | $3.79 (2.43%) | $3.84 | $3.64 | 8,163 | $145.08 M |
| 02/03/2025 | $3.43 | $3.54 (3.21%) | $3.57 | $3.40 | 4,004 | $135.51 M |
| 01/31/2025 | $3.62 | $3.49 (-3.59%) | $3.84 | $3.47 | 80,000 | $133.59 M |
| 01/30/2025 | $3.77 | $3.73 (-1.06%) | $3.83 | $3.68 | 6,717 | $142.78 M |
| 01/29/2025 | $3.83 | $3.72 (-2.87%) | $3.83 | $3.72 | 1,600 | $142.40 M |
| 01/28/2025 | $3.78 | $3.86 (2.12%) | $3.95 | $3.77 | 15,415 | $147.75 M |
| 01/27/2025 | $3.72 | $3.95 (6.18%) | $4.04 | $3.35 | 112,700 | $151.20 M |
| 01/24/2025 | $3.65 | $3.77 (3.29%) | $3.77 | $3.50 | 28,481 | $144.31 M |
| 01/23/2025 | $3.34 | $3.38 (1.2%) | $3.53 | $3.24 | 29,200 | $129.38 M |
| 01/22/2025 | $3.34 | $3.40 (1.8%) | $3.50 | $3.34 | 12,015 | $130.15 M |
| 01/21/2025 | $3.34 | $3.33 (-0.3%) | $3.44 | $3.29 | 64,407 | $127.47 M |
| 01/17/2025 | $3.22 | $3.30 (2.48%) | $3.35 | $3.22 | 25,100 | $126.32 M |
| 01/16/2025 | $3.25 | $3.26 (0.31%) | $3.33 | $3.15 | 34,923 | $124.79 M |
| 01/15/2025 | $3.29 | $3.31 (0.61%) | $3.38 | $3.24 | 24,875 | $126.70 M |
| 01/14/2025 | $3.40 | $3.33 (-2.06%) | $3.40 | $3.25 | 60,122 | $127.47 M |
| 01/13/2025 | $3.23 | $3.49 (8.05%) | $3.49 | $3.23 | 45,916 | $133.59 M |
| 01/10/2025 | $3.60 | $3.36 (-6.67%) | $3.60 | $3.36 | 43,800 | $128.62 M |
| 01/08/2025 | $3.35 | $3.34 (-0.3%) | $3.43 | $3.34 | 2,018 | $127.85 M |
| 01/07/2025 | $3.33 | $3.45 (3.6%) | $3.54 | $3.33 | 28,647 | $132.06 M |
| 01/06/2025 | $3.49 | $3.32 (-4.87%) | $3.49 | $3.25 | 112,000 | $127.08 M |
| 01/03/2025 | $3.39 | $3.37 (-0.59%) | $3.45 | $3.21 | 65,740 | $129.00 M |
| 01/02/2025 | $3.19 | $3.40 (6.58%) | $3.40 | $3.19 | 24,643 | $130.15 M |
| 12/31/2024 | $3.51 | $3.31 (-5.7%) | $3.61 | $3.22 | 36,838 | $126.70 M |
| 12/30/2024 | $3.61 | $3.55 (-1.66%) | $3.75 | $3.55 | 29,431 | $135.89 M |
| 12/27/2024 | $3.74 | $3.75 (0.27%) | $3.83 | $3.63 | 67,245 | $143.54 M |
| 12/26/2024 | $3.20 | $3.89 (21.56%) | $3.91 | $3.19 | 58,013 | $148.90 M |
| 12/24/2024 | $3.22 | $3.14 (-2.48%) | $3.22 | $3.13 | 8,638 | $120.19 M |
| 12/23/2024 | $3.31 | $3.20 (-3.32%) | $3.31 | $3.09 | 28,800 | $122.49 M |
| 12/20/2024 | $3.47 | $3.30 (-4.9%) | $3.47 | $3.24 | 53,500 | $126.32 M |
| 12/19/2024 | $3.42 | $3.42 (0%) | $3.54 | $3.14 | 42,600 | $130.91 M |
| 12/18/2024 | $3.63 | $3.47 (-4.41%) | $3.78 | $3.32 | 182,000 | $132.83 M |
| 12/17/2024 | $3.59 | $3.72 (3.62%) | $3.95 | $3.59 | 17,901 | $142.40 M |
| 12/16/2024 | $3.79 | $3.63 (-4.22%) | $3.86 | $3.54 | 20,200 | $138.95 M |
| 12/13/2024 | $3.96 | $3.80 (-4.04%) | $3.96 | $3.73 | 7,700 | $145.46 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
