5 DAY PERFORMANCE
+9.43%
1 MONTH PERFORMANCE
+6.10%
3 MONTH PERFORMANCE
-0.29%
6 MONTH PERFORMANCE
-25.64%
YEAR-TO-DATE PERFORMANCE
+5.14%
1 YEAR PERFORMANCE
+59.63%
Yoshitsu Co., Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $3.30 | $3.45 (4.55%) | $3.69 | $3.30 | 53,616 | $1.46 M |
| 04/29/2025 | $3.25 | $3.45 (6.15%) | $3.63 | $3.19 | 60,146 | $1.46 M |
| 04/28/2025 | $3.14 | $3.27 (4.14%) | $3.27 | $3.14 | 4,100 | $1.38 M |
| 04/25/2025 | $3.21 | $3.18 (-0.93%) | $3.21 | $3.11 | 12,841 | $1.34 M |
| 04/24/2025 | $3.30 | $3.20 (-3.03%) | $3.30 | $3.14 | 2,600 | $1.35 M |
| 04/23/2025 | $3.22 | $3.16 (-1.86%) | $3.30 | $3.08 | 30,177 | $1.33 M |
| 04/22/2025 | $3.17 | $3.09 (-2.52%) | $3.17 | $3.06 | 8,100 | $1.30 M |
| 04/21/2025 | $3.10 | $3.15 (1.61%) | $3.17 | $3.03 | 3,390 | $1.33 M |
| 04/17/2025 | $3.13 | $3.14 (0.32%) | $3.30 | $2.94 | 3,800 | $1.33 M |
| 04/16/2025 | $3.10 | $3.13 (0.97%) | $3.30 | $3.02 | 89,846 | $1.32 M |
| 04/15/2025 | $3.19 | $3.13 (-1.88%) | $3.19 | $3.03 | 4,300 | $1.32 M |
| 04/14/2025 | $3.02 | $3.15 (4.3%) | $3.27 | $3.01 | 6,423 | $1.33 M |
| 04/11/2025 | $3.10 | $3.07 (-0.97%) | $3.30 | $3.03 | 1,866 | $1.30 M |
| 04/10/2025 | $3.04 | $3.04 (0%) | $3.04 | $3.04 | 1,000 | $1.28 M |
| 04/09/2025 | $3.29 | $3.15 (-4.26%) | $3.29 | $2.89 | 13,206 | $1.33 M |
| 04/08/2025 | $2.96 | $2.86 (-3.38%) | $3.20 | $2.79 | 15,036 | $1.21 M |
| 04/07/2025 | $3.05 | $3.02 (-0.98%) | $3.14 | $2.89 | 7,504 | $1.28 M |
| 04/04/2025 | $3.08 | $3.05 (-0.97%) | $3.12 | $2.85 | 60,900 | $1.29 M |
| 04/03/2025 | $3.14 | $3.17 (0.96%) | $3.28 | $3.12 | 17,013 | $1.34 M |
| 04/02/2025 | $3.28 | $3.30 (0.61%) | $3.54 | $3.28 | 25,299 | $1.39 M |
| 04/01/2025 | $3.28 | $3.28 (0%) | $3.28 | $3.28 | 434 | $1.38 M |
| 03/31/2025 | $3.30 | $3.34 (1.21%) | $3.35 | $3.10 | 27,500 | $1.41 M |
| 03/28/2025 | $3.29 | $3.38 (2.74%) | $3.38 | $3.24 | 25,500 | $1.43 M |
| 03/27/2025 | $3.29 | $3.30 (0.3%) | $3.36 | $3.29 | 3,152 | $1.39 M |
| 03/26/2025 | $3.42 | $3.32 (-2.92%) | $3.42 | $3.30 | 5,742 | $1.40 M |
| 03/25/2025 | $3.63 | $3.42 (-5.79%) | $3.69 | $3.40 | 6,900 | $1.44 M |
| 03/24/2025 | $3.30 | $3.49 (5.76%) | $3.53 | $3.12 | 8,270 | $1.47 M |
| 03/21/2025 | $3.42 | $3.43 (0.29%) | $3.50 | $3.30 | 3,700 | $1.45 M |
| 03/20/2025 | $3.41 | $3.38 (-0.88%) | $3.98 | $3.06 | 55,292 | $1.43 M |
| 03/19/2025 | $3.30 | $3.52 (6.67%) | $3.89 | $3.27 | 49,500 | $1.49 M |
| 03/18/2025 | $3.25 | $3.35 (3.08%) | $3.45 | $3.25 | 2,000 | $1.41 M |
| 03/17/2025 | $3.69 | $3.38 (-8.4%) | $3.69 | $3.30 | 8,600 | $1.43 M |
| 03/14/2025 | $3.29 | $3.40 (3.34%) | $3.40 | $3.29 | 6,226 | $1.44 M |
| 03/13/2025 | $3.34 | $3.37 (0.9%) | $3.37 | $3.34 | 925 | $1.42 M |
| 03/12/2025 | $3.37 | $3.35 (-0.59%) | $3.40 | $3.26 | 7,300 | $1.41 M |
| 03/11/2025 | $3.28 | $3.50 (6.71%) | $3.50 | $3.28 | 1,900 | $1.48 M |
| 03/10/2025 | $3.29 | $3.24 (-1.52%) | $3.29 | $3.20 | 13,200 | $1.37 M |
| 03/07/2025 | $3.27 | $3.33 (1.83%) | $3.42 | $3.27 | 2,100 | $1.41 M |
| 03/06/2025 | $3.51 | $3.29 (-6.27%) | $3.51 | $3.27 | 13,100 | $1.39 M |
| 03/05/2025 | $3.40 | $3.40 (0%) | $3.42 | $3.40 | 5,636 | $1.44 M |
| 03/04/2025 | $3.49 | $3.40 (-2.58%) | $3.67 | $3.40 | 1,224 | $1.44 M |
| 03/03/2025 | $3.45 | $3.47 (0.58%) | $3.51 | $3.33 | 7,304 | $1.47 M |
| 02/28/2025 | $3.45 | $3.49 (1.16%) | $3.54 | $3.35 | 1,742 | $1.47 M |
| 02/27/2025 | $3.63 | $3.50 (-3.58%) | $3.63 | $3.36 | 1,912 | $1.48 M |
| 02/26/2025 | $3.50 | $3.50 (0%) | $3.68 | $3.32 | 8,576 | $1.48 M |
| 02/25/2025 | $3.75 | $3.51 (-6.4%) | $3.75 | $3.51 | 2,515 | $1.48 M |
| 02/24/2025 | $3.65 | $3.78 (3.56%) | $3.93 | $3.65 | 1,199 | $1.60 M |
| 02/21/2025 | $4.04 | $3.90 (-3.47%) | $4.04 | $3.64 | 5,390 | $1.65 M |
| 02/20/2025 | $3.88 | $3.89 (0.26%) | $4.12 | $3.88 | 38,965 | $1.64 M |
| 02/19/2025 | $3.81 | $3.85 (1.05%) | $3.85 | $3.76 | 5,638 | $1.63 M |
| 02/18/2025 | $3.61 | $3.85 (6.65%) | $3.90 | $3.52 | 26,313 | $1.63 M |
| 02/14/2025 | $3.65 | $3.65 (0%) | $3.68 | $3.58 | 1,700 | $1.54 M |
| 02/13/2025 | $3.69 | $3.61 (-2.17%) | $3.73 | $3.58 | 5,621 | $1.52 M |
| 02/12/2025 | $3.88 | $3.76 (-3.09%) | $3.88 | $3.69 | 5,814 | $1.59 M |
| 02/11/2025 | $3.65 | $3.65 (0%) | $3.65 | $3.65 | 0 | $1.54 M |
| 02/10/2025 | $3.88 | $3.65 (-5.93%) | $3.93 | $3.65 | 16,511 | $1.54 M |
| 02/07/2025 | $3.66 | $3.68 (0.55%) | $3.77 | $3.66 | 3,213 | $1.55 M |
| 02/06/2025 | $3.80 | $3.80 (0%) | $3.92 | $3.67 | 17,270 | $1.60 M |
| 02/05/2025 | $3.61 | $3.80 (5.26%) | $3.83 | $3.61 | 3,600 | $1.60 M |
| 02/04/2025 | $3.70 | $3.79 (2.43%) | $3.84 | $3.64 | 8,163 | $1.60 M |
| 02/03/2025 | $3.43 | $3.54 (3.21%) | $3.57 | $3.40 | 4,004 | $1.49 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.
