-
5 DAY PERFORMANCE
-3.28% -
1 MONTH PERFORMANCE
-11.01% -
3 MONTH PERFORMANCE
+164.46% -
6 MONTH PERFORMANCE
+140.91% -
YEAR-TO-DATE PERFORMANCE
-15.80% -
1 YEAR PERFORMANCE
-32.33%
Yoshitsu Co., Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $0.59 | $0.59 (0%) | $0.61 | $0.59 | 38,498 | $22.21 M |
| 09/18/2024 | $0.60 | $0.59 (-1.09%) | $0.60 | $0.58 | 107,740 | $22.15 M |
| 09/17/2024 | $0.61 | $0.61 (-0.67%) | $0.61 | $0.59 | 50,800 | $22.80 M |
| 09/16/2024 | $0.60 | $0.59 (-0.91%) | $0.62 | $0.59 | 33,288 | $22.38 M |
| 09/13/2024 | $0.62 | $0.61 (-1.41%) | $0.62 | $0.60 | 83,622 | $22.96 M |
| 09/12/2024 | $0.60 | $0.61 (1.88%) | $0.63 | $0.59 | 214,900 | $23.01 M |
| 09/11/2024 | $0.57 | $0.58 (1.42%) | $0.59 | $0.57 | 37,800 | $21.84 M |
| 09/10/2024 | $0.56 | $0.57 (2.18%) | $0.58 | $0.56 | 22,600 | $21.34 M |
| 09/09/2024 | $0.55 | $0.56 (2.16%) | $0.58 | $0.55 | 93,500 | $21.15 M |
| 09/06/2024 | $0.55 | $0.57 (3.04%) | $0.58 | $0.55 | 37,215 | $21.33 M |
| 09/05/2024 | $0.58 | $0.57 (-0.69%) | $0.58 | $0.55 | 52,226 | $21.50 M |
| 09/04/2024 | $0.62 | $0.58 (-7.35%) | $0.62 | $0.57 | 238,417 | $21.64 M |
| 09/03/2024 | $0.60 | $0.59 (-1.47%) | $0.60 | $0.53 | 267,542 | $22.25 M |
| 08/30/2024 | $0.60 | $0.61 (0.48%) | $0.61 | $0.60 | 58,008 | $22.79 M |
| 08/29/2024 | $0.62 | $0.62 (0.31%) | $0.63 | $0.62 | 40,478 | $23.41 M |
| 08/28/2024 | $0.62 | $0.62 (0.16%) | $0.64 | $0.62 | 43,579 | $23.41 M |
| 08/27/2024 | $0.64 | $0.63 (-2.06%) | $0.66 | $0.62 | 87,500 | $23.59 M |
| 08/26/2024 | $0.68 | $0.64 (-5.53%) | $0.69 | $0.64 | 87,632 | $24.17 M |
| 08/23/2024 | $0.64 | $0.68 (6.53%) | $0.72 | $0.64 | 266,000 | $25.60 M |
| 08/22/2024 | $0.64 | $0.66 (2.59%) | $0.68 | $0.64 | 310,200 | $24.76 M |
| 08/21/2024 | $0.62 | $0.64 (3.92%) | $0.68 | $0.62 | 76,469 | $24.13 M |
| 08/20/2024 | $0.66 | $0.63 (-4.57%) | $0.67 | $0.63 | 543,388 | $23.56 M |
| 08/19/2024 | $0.67 | $0.66 (-1.72%) | $0.68 | $0.65 | 540,400 | $24.95 M |
| 08/16/2024 | $0.67 | $0.67 (0.69%) | $0.71 | $0.64 | 373,900 | $25.39 M |
| 08/15/2024 | $0.69 | $0.68 (-1.16%) | $0.73 | $0.67 | 506,200 | $25.67 M |
| 08/14/2024 | $0.67 | $0.70 (5.13%) | $0.73 | $0.66 | 913,403 | $26.31 M |
| 08/13/2024 | $0.68 | $0.66 (-2.06%) | $0.70 | $0.66 | 438,000 | $24.92 M |
| 08/12/2024 | $0.59 | $0.68 (15.18%) | $0.68 | $0.59 | 764,900 | $25.44 M |
| 08/09/2024 | $0.61 | $0.62 (0.78%) | $0.65 | $0.58 | 942,610 | $23.22 M |
| 08/08/2024 | $0.57 | $0.58 (1.61%) | $0.60 | $0.57 | 189,444 | $21.80 M |
| 08/07/2024 | $0.58 | $0.56 (-4.09%) | $0.59 | $0.56 | 198,245 | $21.01 M |
| 08/06/2024 | $0.59 | $0.58 (-1.75%) | $0.61 | $0.57 | 170,300 | $21.96 M |
| 08/05/2024 | $0.51 | $0.59 (15.63%) | $0.61 | $0.51 | 548,000 | $22.19 M |
| 08/02/2024 | $0.51 | $0.55 (7.61%) | $0.57 | $0.50 | 384,200 | $20.65 M |
| 08/01/2024 | $0.55 | $0.55 (-0.63%) | $0.56 | $0.55 | 183,400 | $20.73 M |
| 07/31/2024 | $0.55 | $0.56 (0.6%) | $0.57 | $0.54 | 197,719 | $20.94 M |
| 07/30/2024 | $0.59 | $0.55 (-7.64%) | $0.60 | $0.53 | 699,600 | $20.52 M |
| 07/29/2024 | $0.60 | $0.59 (-1.32%) | $0.66 | $0.57 | 817,003 | $22.22 M |
| 07/26/2024 | $0.62 | $0.60 (-3.76%) | $0.62 | $0.59 | 498,417 | $22.42 M |
| 07/25/2024 | $0.55 | $0.59 (6.42%) | $0.62 | $0.50 | 1.51 M | $22.15 M |
| 07/24/2024 | $0.56 | $0.56 (0.18%) | $0.57 | $0.53 | 993,200 | $21.08 M |
| 07/23/2024 | $0.61 | $0.59 (-3.89%) | $0.61 | $0.55 | 2.15 M | $22.02 M |
| 07/22/2024 | $0.61 | $0.62 (1.15%) | $0.67 | $0.56 | 3.19 M | $23.22 M |
| 07/19/2024 | $0.68 | $0.60 (-11.48%) | $0.69 | $0.59 | 4.47 M | $22.52 M |
| 07/18/2024 | $0.62 | $0.71 (14.47%) | $0.85 | $0.56 | 41.69 M | $26.71 M |
| 07/17/2024 | $0.60 | $0.57 (-4.48%) | $0.62 | $0.53 | 10.41 M | $21.49 M |
| 07/16/2024 | $0.43 | $0.62 (45.73%) | $0.79 | $0.39 | 318.35 M | $23.45 M |
| 07/15/2024 | $0.31 | $0.31 (-0.24%) | $0.33 | $0.30 | 191,022 | $11.53 M |
| 07/12/2024 | $0.29 | $0.33 (11.02%) | $0.37 | $0.29 | 2.20 M | $11.79 M |
| 07/11/2024 | $0.26 | $0.29 (9.85%) | $0.30 | $0.25 | 511,713 | $10.51 M |
| 07/10/2024 | $0.25 | $0.26 (4.87%) | $0.28 | $0.24 | 646,119 | $9.60 M |
| 07/09/2024 | $0.23 | $0.26 (11.21%) | $0.26 | $0.23 | 308,217 | $9.28 M |
| 07/08/2024 | $0.23 | $0.24 (2.35%) | $0.24 | $0.23 | 312,916 | $8.53 M |
| 07/05/2024 | $0.24 | $0.24 (-0.5%) | $0.25 | $0.23 | 31,515 | $8.68 M |
| 07/03/2024 | $0.24 | $0.24 (-1.45%) | $0.24 | $0.24 | 120,162 | $8.65 M |
| 07/02/2024 | $0.23 | $0.24 (4.58%) | $0.24 | $0.23 | 57,040 | $8.77 M |
| 07/01/2024 | $0.25 | $0.24 (-4.22%) | $0.25 | $0.23 | 44,736 | $8.65 M |
| 06/28/2024 | $0.24 | $0.24 (-0.66%) | $0.24 | $0.22 | 129,826 | $8.68 M |
| 06/27/2024 | $0.25 | $0.24 (-3.4%) | $0.25 | $0.24 | 73,858 | $8.65 M |
| 06/26/2024 | $0.24 | $0.25 (3.07%) | $0.26 | $0.23 | 168,176 | $9.00 M |
| 06/25/2024 | $0.25 | $0.26 (0.71%) | $0.26 | $0.24 | 50,643 | $9.27 M |
| 06/24/2024 | $0.24 | $0.26 (7.05%) | $0.26 | $0.24 | 243,762 | $9.30 M |
| 06/21/2024 | $0.23 | $0.25 (9.79%) | $0.27 | $0.22 | 721,903 | $9.06 M |
| 06/20/2024 | $0.23 | $0.24 (3.05%) | $0.25 | $0.23 | 916,331 | $8.70 M |