-
5 DAY PERFORMANCE
+20.30% -
1 MONTH PERFORMANCE
-36.00% -
3 MONTH PERFORMANCE
-50.08% -
6 MONTH PERFORMANCE
+48.84% -
YEAR-TO-DATE PERFORMANCE
-54.35% -
1 YEAR PERFORMANCE
-56.16%
Yoshitsu Co., Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $3.46 | $3.22 (-6.94%) | $3.80 | $3.20 | 109,995 | |
| 11/20/2024 | $3.30 | $3.58 (8.48%) | $4.00 | $3.28 | 251,919 | $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 |
| 10/11/2024 | $5.20 | $5.10 (-1.92%) | $5.52 | $4.91 | 7,667 | $19.51 M |
| 10/10/2024 | $5.60 | $5.20 (-7.14%) | $5.67 | $5.14 | 24,310 | $19.90 M |
| 10/09/2024 | $5.30 | $5.67 (6.98%) | $5.72 | $5.30 | 4,926 | $21.68 M |
| 10/08/2024 | $5.40 | $5.47 (1.3%) | $5.60 | $5.40 | 5,510 | $20.95 M |
| 10/07/2024 | $5.67 | $5.63 (-0.71%) | $5.67 | $5.40 | 5,900 | $21.55 M |
| 10/04/2024 | $5.69 | $5.70 (0.18%) | $5.97 | $5.63 | 4,639 | $21.82 M |
| 10/03/2024 | $5.68 | $5.63 (-0.88%) | $6.00 | $5.56 | 9,140 | $21.56 M |
| 10/02/2024 | $5.88 | $5.56 (-5.44%) | $5.88 | $5.50 | 5,585 | $21.28 M |
| 10/01/2024 | $5.30 | $5.60 (5.66%) | $6.00 | $5.30 | 12,022 | $21.44 M |
| 09/30/2024 | $6.00 | $5.85 (-2.5%) | $6.20 | $5.85 | 10,542 | $22.01 M |
| 09/27/2024 | $5.73 | $6.00 (4.71%) | $6.40 | $5.73 | 4,433 | $22.59 M |
| 09/26/2024 | $5.83 | $5.75 (-1.37%) | $5.98 | $5.67 | 4,660 | $21.64 M |
| 09/25/2024 | $5.60 | $5.66 (1.07%) | $6.00 | $5.27 | 8,322 | $21.32 M |
| 09/24/2024 | $5.65 | $5.84 (3.36%) | $6.60 | $5.50 | 37,840 | $21.99 M |
| 09/23/2024 | $5.66 | $5.41 (-4.42%) | $5.75 | $5.37 | 16,771 | $20.35 M |
| 09/20/2024 | $5.99 | $5.80 (-3.17%) | $6.10 | $5.80 | 9,394 | $21.83 M |
| 09/19/2024 | $5.90 | $5.90 (0%) | $6.10 | $5.86 | 3,860 | $22.21 M |
| 09/18/2024 | $5.95 | $5.89 (-1.01%) | $6.05 | $5.80 | 10,774 | $22.15 M |
| 09/17/2024 | $6.10 | $6.06 (-0.66%) | $6.10 | $5.86 | 5,080 | $22.80 M |
| 09/16/2024 | $6.00 | $5.95 (-0.83%) | $6.20 | $5.90 | 3,329 | $22.38 M |
| 09/13/2024 | $6.19 | $6.10 (-1.45%) | $6.19 | $5.96 | 8,362 | $22.96 M |
| 09/12/2024 | $6.00 | $6.11 (1.83%) | $6.28 | $5.93 | 21,490 | $23.01 M |
| 09/11/2024 | $5.72 | $5.80 (1.4%) | $5.87 | $5.71 | 3,780 | $21.84 M |
| 09/10/2024 | $5.55 | $5.67 (2.16%) | $5.77 | $5.55 | 2,260 | $21.34 M |
| 09/09/2024 | $5.50 | $5.62 (2.18%) | $5.79 | $5.50 | 9,350 | $21.15 M |
| 09/06/2024 | $5.50 | $5.67 (3.09%) | $5.79 | $5.50 | 3,722 | $21.33 M |
| 09/05/2024 | $5.75 | $5.71 (-0.7%) | $5.79 | $5.54 | 5,223 | $21.50 M |
| 09/04/2024 | $6.21 | $5.75 (-7.41%) | $6.21 | $5.72 | 23,842 | $21.64 M |
| 09/03/2024 | $6.00 | $5.91 (-1.5%) | $6.00 | $5.32 | 26,754 | $22.25 M |
| 08/30/2024 | $6.03 | $6.05 (0.33%) | $6.14 | $6.00 | 5,801 | $22.79 M |
| 08/29/2024 | $6.20 | $6.22 (0.32%) | $6.34 | $6.15 | 4,048 | $23.41 M |
| 08/28/2024 | $6.21 | $6.22 (0.16%) | $6.40 | $6.20 | 4,358 | $23.41 M |
| 08/27/2024 | $6.40 | $6.27 (-2.03%) | $6.61 | $6.21 | 8,750 | $23.59 M |
| 08/26/2024 | $6.80 | $6.42 (-5.59%) | $6.88 | $6.42 | 8,763 | $24.17 M |
| 08/23/2024 | $6.38 | $6.80 (6.58%) | $7.20 | $6.38 | 26,600 | $25.60 M |
| 08/22/2024 | $6.41 | $6.58 (2.65%) | $6.80 | $6.41 | 31,020 | $24.76 M |
| 08/21/2024 | $6.17 | $6.41 (3.89%) | $6.80 | $6.17 | 7,647 | $24.13 M |