5 DAY PERFORMANCE
+27.68%
1 MONTH PERFORMANCE
+22.75%
3 MONTH PERFORMANCE
-8.04%
6 MONTH PERFORMANCE
-6.84%
YEAR-TO-DATE PERFORMANCE
-6.84%
1 YEAR PERFORMANCE
-21.64%
Tokyo Lifestyle Co Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.22 | $2.10 (-5.41%) | $2.22 | $1.95 | 16.33 K | $907.73 K |
| 05/05/2026 | $2.17 | $2.25 (3.69%) | $2.34 | $2.10 | 17.10 K | $949.95 K |
| 05/04/2026 | $2.18 | $2.11 (-3.21%) | $2.18 | $2.07 | 6.10 K | $890.85 K |
| 05/01/2026 | $2.21 | $2.24 (1.36%) | $2.25 | $2.17 | 1.70 K | $945.73 K |
| 04/30/2026 | $2.16 | $2.26 (4.63%) | $2.26 | $2.16 | 762 | $954.18 K |
| 04/29/2026 | $2.03 | $2.15 (5.91%) | $2.28 | $2.03 | 25.04 K | $907.73 K |
| 04/28/2026 | $2.24 | $2.23 (-0.45%) | $2.27 | $2.23 | 2.30 K | $941.51 K |
| 04/27/2026 | $2.31 | $2.29 (-0.87%) | $2.36 | $2.29 | 2.60 K | $966.84 K |
| 04/24/2026 | $2.15 | $2.32 (7.91%) | $2.33 | $2.15 | 2.02 K | $979.51 K |
| 04/23/2026 | $2.28 | $2.11 (-7.46%) | $2.28 | $2.09 | 4.63 K | $890.85 K |
| 04/22/2026 | $2.29 | $2.24 (-2.18%) | $2.34 | $2.24 | 1.81 K | $945.73 K |
| 04/21/2026 | $2.34 | $2.28 (-2.56%) | $2.34 | $2.28 | 2.20 K | $962.62 K |
| 04/20/2026 | $2.35 | $2.24 (-4.68%) | $2.35 | $2.24 | 3.63 K | $945.73 K |
| 04/17/2026 | $2.27 | $2.32 (2.2%) | $2.35 | $2.27 | 5.13 K | $979.51 K |
| 04/16/2026 | $2.32 | $2.32 (0%) | $2.32 | $2.26 | 13.06 K | $979.51 K |
| 04/15/2026 | $2.28 | $2.28 (0%) | $2.28 | $2.18 | 2.60 K | $962.62 K |
| 04/14/2026 | $2.24 | $2.26 (0.89%) | $2.26 | $2.24 | 3.13 K | $954.18 K |
| 04/13/2026 | $2.21 | $2.20 (-0.45%) | $2.24 | $2.20 | 4.75 K | $928.84 K |
| 04/10/2026 | $2.25 | $2.23 (-0.89%) | $2.25 | $2.21 | 2.51 K | $941.51 K |
| 04/09/2026 | $2.19 | $2.20 (0.46%) | $2.26 | $2.19 | 1.52 K | $928.84 K |
| 04/08/2026 | $2.29 | $2.26 (-1.31%) | $2.35 | $2.21 | 5.40 K | $954.18 K |
| 04/07/2026 | $2.28 | $2.28 (0%) | $2.32 | $2.26 | 2.50 K | $962.62 K |
| 04/06/2026 | $2.25 | $2.33 (3.56%) | $2.33 | $2.25 | 12.40 K | $983.73 K |
| 04/02/2026 | $2.05 | $2.30 (12.2%) | $2.41 | $2.00 | 1.14 M | $971.06 K |
| 04/01/2026 | $2.14 | $2.15 (0.47%) | $2.15 | $2.13 | 4.50 K | $907.73 K |
| 03/31/2026 | $2.08 | $2.13 (2.4%) | $2.13 | $2.03 | 15.20 K | $899.29 K |
| 03/30/2026 | $2.20 | $2.11 (-4.09%) | $2.20 | $2.11 | 9.00 K | $890.85 K |
| 03/27/2026 | $2.20 | $2.18 (-0.91%) | $2.20 | $2.18 | 3.90 K | $920.40 K |
| 03/26/2026 | $2.18 | $2.15 (-1.38%) | $2.18 | $2.15 | 2.80 K | $907.73 K |
| 03/25/2026 | $2.15 | $2.19 (1.86%) | $2.20 | $2.12 | 55.20 K | $924.62 K |
| 03/24/2026 | $2.35 | $2.19 (-6.81%) | $2.35 | $2.17 | 60.89 K | $924.62 K |
| 03/23/2026 | $2.31 | $2.41 (4.33%) | $2.41 | $2.31 | 2.34 K | $1.02 M |
| 03/20/2026 | $2.27 | $2.38 (4.85%) | $2.40 | $2.27 | 1.38 K | $1.00 M |
| 03/19/2026 | $2.14 | $2.26 (5.61%) | $2.32 | $2.14 | 18.10 K | $954.18 K |
| 03/18/2026 | $2.97 | $2.21 (-25.59%) | $2.97 | $2.13 | 137.22 K | $933.07 K |
| 03/17/2026 | $2.95 | $2.95 (0%) | $3.00 | $2.93 | 5.85 K | $1.25 M |
| 03/16/2026 | $2.86 | $2.93 (2.45%) | $2.93 | $2.86 | 500 | $1.24 M |
| 03/13/2026 | $3.09 | $2.86 (-7.44%) | $3.09 | $2.86 | 600 | $1.21 M |
| 03/12/2026 | $2.95 | $2.95 (0%) | $2.95 | $2.95 | 1.45 K | $1.25 M |
| 03/11/2026 | $2.97 | $2.97 (0%) | $2.97 | $2.97 | 300 | $1.25 M |
| 03/10/2026 | $2.83 | $2.91 (2.83%) | $2.96 | $2.83 | 5.50 K | $1.23 M |
| 03/09/2026 | $2.96 | $2.87 (-3.04%) | $2.96 | $2.83 | 2.03 K | $1.21 M |
| 03/06/2026 | $2.84 | $2.84 (0%) | $2.84 | $2.84 | 1.50 K | $1.20 M |
| 03/05/2026 | $2.90 | $2.87 (-1.03%) | $3.00 | $2.82 | 11.80 K | $1.21 M |
| 03/04/2026 | $2.96 | $2.85 (-3.72%) | $3.04 | $2.81 | 7.03 K | $1.20 M |
| 03/03/2026 | $2.90 | $3.03 (4.48%) | $3.10 | $2.90 | 4.30 K | $1.28 M |
| 03/02/2026 | $2.90 | $2.90 (0%) | $2.90 | $2.90 | 231 | $1.22 M |
| 02/27/2026 | $3.01 | $2.92 (-2.99%) | $3.01 | $2.92 | 920 | $1.23 M |
| 02/26/2026 | $2.97 | $2.95 (-0.67%) | $2.98 | $2.95 | 1.45 K | $1.25 M |
| 02/25/2026 | $2.89 | $2.97 (2.77%) | $3.04 | $2.89 | 2.20 K | $1.25 M |
| 02/24/2026 | $3.08 | $2.93 (-4.87%) | $3.08 | $2.88 | 1.30 K | $1.24 M |
| 02/23/2026 | $3.01 | $2.85 (-5.32%) | $3.01 | $2.85 | 1.15 K | $1.20 M |
| 02/20/2026 | $3.07 | $2.92 (-4.89%) | $3.07 | $2.85 | 3.80 K | $1.23 M |
| 02/19/2026 | $2.88 | $3.04 (5.56%) | $3.07 | $2.88 | 2.51 K | $1.28 M |
| 02/18/2026 | $2.84 | $2.96 (4.23%) | $3.05 | $2.81 | 11.30 K | $1.25 M |
| 02/17/2026 | $2.96 | $2.87 (-3.04%) | $3.00 | $2.87 | 4.50 K | $1.21 M |
| 02/13/2026 | $2.94 | $3.02 (2.72%) | $3.05 | $2.82 | 8.30 K | $1.28 M |
| 02/12/2026 | $3.00 | $2.85 (-5%) | $3.00 | $2.28 | 16.62 K | $1.20 M |
| 02/11/2026 | $3.05 | $2.99 (-1.97%) | $3.05 | $2.94 | 4.50 K | $1.26 M |
| 02/10/2026 | $2.99 | $3.05 (2.01%) | $3.19 | $2.88 | 9.91 K | $1.29 M |
| 02/09/2026 | $3.00 | $3.07 (2.33%) | $3.07 | $3.00 | 1.20 K | $1.30 M |
| 02/06/2026 | $2.88 | $3.11 (7.99%) | $3.13 | $2.88 | 7.60 K | $1.31 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.
