5 DAY PERFORMANCE
-4.64%
1 MONTH PERFORMANCE
-6.80%
3 MONTH PERFORMANCE
+4.35%
6 MONTH PERFORMANCE
-19.78%
YEAR-TO-DATE PERFORMANCE
-6.19%
1 YEAR PERFORMANCE
-25.19%
Tokyo Lifestyle Co Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $2.96 | $2.87 (-3.04%) | $3.00 | $2.85 | 2.72 K | $1.22 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 |
| 02/05/2026 | $3.02 | $3.01 (-0.33%) | $3.12 | $2.48 | 19.73 K | $1.27 M |
| 02/04/2026 | $3.00 | $3.12 (4%) | $3.13 | $3.00 | 2.32 K | $1.32 M |
| 02/03/2026 | $3.20 | $3.05 (-4.69%) | $3.20 | $3.00 | 31.70 K | $1.29 M |
| 02/02/2026 | $3.42 | $3.29 (-3.8%) | $3.42 | $3.11 | 3.44 K | $1.39 M |
| 01/30/2026 | $3.23 | $3.17 (-1.86%) | $3.45 | $3.17 | 18.65 K | $1.34 M |
| 01/29/2026 | $3.35 | $3.13 (-6.57%) | $3.35 | $3.00 | 1.70 K | $1.32 M |
| 01/28/2026 | $3.41 | $3.39 (-0.59%) | $3.41 | $3.32 | 2.80 K | $1.43 M |
| 01/27/2026 | $3.03 | $3.48 (14.85%) | $3.49 | $3.02 | 10.10 K | $1.47 M |
| 01/26/2026 | $3.07 | $3.07 (0%) | $3.07 | $3.07 | 600 | $1.30 M |
| 01/23/2026 | $2.98 | $3.06 (2.68%) | $3.06 | $2.98 | 1.23 K | $1.29 M |
| 01/22/2026 | $2.97 | $3.02 (1.68%) | $3.02 | $2.92 | 4.72 K | $1.28 M |
| 01/21/2026 | $2.97 | $2.99 (0.67%) | $3.05 | $2.95 | 9.60 K | $1.26 M |
| 01/20/2026 | $3.06 | $3.04 (-0.65%) | $3.14 | $3.04 | 800 | $1.28 M |
| 01/16/2026 | $3.09 | $3.09 (0%) | $3.09 | $3.09 | 738 | $1.30 M |
| 01/15/2026 | $3.12 | $3.09 (-0.96%) | $3.12 | $3.09 | 444 | $1.30 M |
| 01/14/2026 | $3.02 | $3.04 (0.66%) | $3.20 | $3.02 | 6.41 K | $1.28 M |
| 01/13/2026 | $3.08 | $3.12 (1.3%) | $3.12 | $3.08 | 342 | $1.32 M |
| 01/12/2026 | $2.99 | $3.11 (4.01%) | $3.12 | $2.99 | 5.10 K | $1.31 M |
| 01/09/2026 | $3.12 | $3.14 (0.64%) | $3.15 | $3.01 | 3.40 K | $1.33 M |
| 01/08/2026 | $3.09 | $3.20 (3.56%) | $3.30 | $3.09 | 11.51 K | $1.35 M |
| 01/07/2026 | $2.97 | $3.09 (4.04%) | $3.10 | $2.97 | 2.10 K | $1.30 M |
| 01/06/2026 | $3.15 | $3.14 (-0.32%) | $3.15 | $3.06 | 4.20 K | $1.33 M |
| 01/05/2026 | $2.92 | $3.19 (9.25%) | $3.22 | $2.89 | 7.43 K | $1.35 M |
| 01/02/2026 | $3.09 | $3.05 (-1.29%) | $3.09 | $3.00 | 2.40 K | $1.29 M |
| 12/31/2025 | $3.01 | $3.07 (1.99%) | $3.07 | $2.96 | 10.41 K | $1.30 M |
| 12/30/2025 | $3.05 | $3.01 (-1.31%) | $3.14 | $2.96 | 9.32 K | $1.27 M |
| 12/29/2025 | $2.90 | $3.02 (4.14%) | $3.07 | $2.74 | 36.40 K | $1.28 M |
| 12/26/2025 | $2.75 | $2.89 (5.09%) | $2.99 | $2.74 | 13.40 K | $1.22 M |
| 12/24/2025 | $2.48 | $2.75 (10.89%) | $2.91 | $2.48 | 27.31 K | $1.16 M |
| 12/23/2025 | $2.61 | $2.48 (-4.98%) | $2.61 | $2.37 | 12.77 K | $1.05 M |
| 12/22/2025 | $2.63 | $2.57 (-2.28%) | $2.68 | $2.38 | 29.00 K | $1.09 M |
| 12/19/2025 | $2.71 | $2.75 (1.48%) | $2.75 | $2.61 | 531.44 K | $1.16 M |
| 12/18/2025 | $2.56 | $2.61 (1.95%) | $2.61 | $2.55 | 2.24 K | $1.10 M |
| 12/17/2025 | $2.45 | $2.50 (2.04%) | $2.57 | $2.37 | 9.20 K | $1.06 M |
| 12/16/2025 | $2.55 | $2.46 (-3.53%) | $2.55 | $2.40 | 7.55 K | $1.04 M |
| 12/15/2025 | $2.46 | $2.55 (3.66%) | $2.55 | $2.45 | 4.20 K | $1.08 M |
| 12/12/2025 | $2.47 | $2.50 (1.21%) | $2.63 | $2.35 | 8.40 K | $1.06 M |
| 12/11/2025 | $2.57 | $2.55 (-0.78%) | $2.57 | $2.42 | 15.11 K | $1.08 M |
| 12/10/2025 | $2.35 | $2.58 (9.79%) | $2.58 | $2.35 | 5.90 K | $1.09 M |
| 12/09/2025 | $2.35 | $2.35 (0%) | $2.46 | $2.28 | 6.00 K | $992.17 K |
| 12/08/2025 | $2.42 | $2.40 (-0.83%) | $2.47 | $2.40 | 1.15 K | $1.01 M |
| 12/05/2025 | $2.50 | $2.39 (-4.4%) | $2.54 | $2.10 | 20.00 K | $1.01 M |
| 12/04/2025 | $2.50 | $2.64 (5.6%) | $2.68 | $2.45 | 8.10 K | $1.11 M |
| 12/03/2025 | $2.44 | $2.68 (9.84%) | $2.69 | $2.44 | 5.04 K | $1.13 M |
| 12/02/2025 | $2.76 | $2.60 (-5.8%) | $2.76 | $2.43 | 10.90 K | $1.10 M |
| 12/01/2025 | $2.63 | $2.52 (-4.18%) | $2.72 | $2.52 | 10.11 K | $1.06 M |
| 11/28/2025 | $2.66 | $2.66 (0%) | $2.66 | $2.66 | 1 | $1.12 M |
| 11/26/2025 | $2.62 | $2.66 (1.53%) | $2.77 | $2.58 | 7.80 K | $1.12 M |
| 11/25/2025 | $2.48 | $2.63 (6.05%) | $2.71 | $2.48 | 9.44 K | $1.11 M |
| 11/24/2025 | $2.71 | $2.72 (0.37%) | $2.72 | $2.47 | 11.75 K | $1.15 M |
| 11/21/2025 | $2.80 | $2.74 (-2.14%) | $2.85 | $2.69 | 2.50 K | $1.16 M |
| 11/20/2025 | $2.86 | $2.74 (-4.2%) | $2.92 | $2.74 | 924 | $1.16 M |
| 11/19/2025 | $2.90 | $2.74 (-5.52%) | $2.90 | $2.74 | 10.30 K | $1.16 M |
| 11/18/2025 | $2.80 | $2.76 (-1.43%) | $3.19 | $2.75 | 48.60 K | $1.17 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.
