5 DAY PERFORMANCE
-0.30%
1 MONTH PERFORMANCE
-12.37%
3 MONTH PERFORMANCE
-33.53%
6 MONTH PERFORMANCE
+2.46%
YEAR-TO-DATE PERFORMANCE
+0.60%
1 YEAR PERFORMANCE
-52.02%
Yoshitsu Co., Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $3.40 | $3.33 (-2.06%) | $3.40 | $3.25 | 60,122 | $127.08 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 |
| 12/12/2024 | $3.71 | $3.93 (5.93%) | $4.00 | $3.70 | 19,000 | $150.43 M |
| 12/11/2024 | $3.54 | $3.70 (4.52%) | $3.77 | $3.50 | 10,526 | $141.63 M |
| 12/10/2024 | $3.85 | $3.62 (-5.97%) | $3.87 | $3.62 | 6,300 | $138.57 M |
| 12/09/2024 | $3.78 | $3.84 (1.59%) | $3.96 | $3.74 | 29,039 | $146.99 M |
| 12/06/2024 | $3.29 | $3.79 (15.2%) | $3.79 | $3.19 | 16,224 | $145.08 M |
| 12/05/2024 | $3.28 | $3.42 (4.27%) | $3.51 | $3.15 | 18,137 | $130.91 M |
| 12/04/2024 | $3.19 | $3.24 (1.57%) | $3.36 | $3.11 | 18,935 | $124.02 M |
| 12/03/2024 | $3.31 | $3.13 (-5.44%) | $3.34 | $3.13 | 19,938 | $119.81 M |
| 12/02/2024 | $3.39 | $3.32 (-2.06%) | $3.45 | $3.31 | 16,049 | $127.08 M |
| 11/29/2024 | $3.60 | $3.39 (-5.83%) | $3.60 | $3.27 | 35,700 | $129.76 M |
| 11/27/2024 | $3.47 | $3.60 (3.75%) | $3.89 | $3.47 | 59,400 | $137.80 M |
| 11/26/2024 | $3.18 | $3.43 (7.86%) | $3.43 | $3.18 | 3,510 | $131.30 M |
| 11/25/2024 | $3.34 | $3.32 (-0.6%) | $3.43 | $3.24 | 46,437 | $127.08 M |
| 11/22/2024 | $3.23 | $3.34 (3.41%) | $3.45 | $3.23 | 18,056 | $127.85 M |
| 11/21/2024 | $3.46 | $3.22 (-6.94%) | $3.80 | $3.20 | 110,600 | $123.26 M |
| 11/20/2024 | $3.30 | $3.58 (8.48%) | $4.00 | $3.28 | 252,900 | $137.04 M |
| 11/19/2024 | $3.00 | $3.41 (13.67%) | $3.70 | $2.99 | 205,100 | $130.53 M |
| 11/18/2024 | $2.75 | $2.99 (8.73%) | $3.81 | $2.70 | 353,200 | $114.45 M |
| 11/15/2024 | $3.22 | $2.66 (-17.39%) | $3.70 | $2.20 | 281,637 | $101.82 M |
| 11/14/2024 | $3.10 | $3.52 (13.55%) | $3.64 | $3.00 | 61,487 | $134.74 M |
| 11/13/2024 | $3.63 | $3.00 (-17.36%) | $3.70 | $2.90 | 147,034 | $114.84 M |
| 11/12/2024 | $3.89 | $3.74 (-3.86%) | $3.94 | $3.62 | 39,472 | $143.16 M |
| 11/11/2024 | $4.10 | $4.00 (-2.44%) | $4.40 | $3.95 | 81,730 | $153.11 M |
| 11/08/2024 | $4.55 | $4.04 (-11.21%) | $4.80 | $3.80 | 52,550 | $15.46 M |
| 11/07/2024 | $4.40 | $4.45 (1.14%) | $4.60 | $4.30 | 61,686 | $17.01 M |
| 11/06/2024 | $4.95 | $4.58 (-7.47%) | $4.95 | $4.46 | 37,950 | $17.54 M |
| 11/05/2024 | $4.90 | $5.07 (3.47%) | $5.10 | $4.81 | 21,661 | $19.43 M |
| 11/04/2024 | $4.60 | $4.95 (7.61%) | $4.99 | $4.50 | 25,386 | $18.94 M |
| 11/01/2024 | $4.55 | $4.68 (2.86%) | $4.95 | $4.50 | 73,420 | $17.92 M |
| 10/31/2024 | $4.64 | $4.51 (-2.8%) | $4.78 | $4.44 | 13,700 | $17.25 M |
| 10/30/2024 | $4.52 | $4.55 (0.66%) | $4.90 | $4.50 | 43,073 | $17.41 M |
| 10/29/2024 | $4.92 | $4.40 (-10.57%) | $5.13 | $4.14 | 117,795 | $16.85 M |
| 10/28/2024 | $4.90 | $5.13 (4.69%) | $5.28 | $4.86 | 133,134 | $19.64 M |
| 10/25/2024 | $4.74 | $5.07 (6.96%) | $5.39 | $4.40 | 2.01 M | $19.43 M |
| 10/24/2024 | $4.90 | $4.92 (0.41%) | $5.10 | $4.60 | 41,530 | $18.84 M |
| 10/23/2024 | $5.00 | $5.10 (2%) | $5.45 | $4.98 | 68,196 | $19.52 M |
| 10/22/2024 | $5.00 | $5.03 (0.6%) | $5.35 | $5.00 | 48,520 | $19.25 M |
| 10/21/2024 | $4.60 | $5.00 (8.7%) | $5.18 | $4.21 | 45,989 | $19.14 M |
| 10/18/2024 | $5.40 | $4.39 (-18.7%) | $5.40 | $4.12 | 220,290 | $16.79 M |
| 10/17/2024 | $5.10 | $5.34 (4.71%) | $5.80 | $5.10 | 19,745 | $20.44 M |
| 10/16/2024 | $5.19 | $5.10 (-1.73%) | $5.45 | $5.00 | 13,551 | $19.52 M |
| 10/15/2024 | $5.00 | $5.00 (0%) | $5.10 | $5.00 | 1,820 | $19.14 M |
| 10/14/2024 | $4.93 | $5.01 (1.62%) | $5.09 | $4.24 | 17,760 | $19.18 M |