Tokyo Lifestyle Co., Ltd. (TKLF) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
TKLF Historical Return
If you invested $1000 in Tokyo Lifestyle Co., Ltd. (TKLF) since IPO date, it would be worth $4.66 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $147.5, while $1000 invested 1 year ago would be worth $461.21. This corresponds to total returns of -99.53%, -85.25%, -53.88%, respectively, with annualized returns of -67.62%, -47.16%, -53.88%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
TKLF Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 1.51 | 1.41 | 1.41 | 1.59 | 1.41 | 8,182 |
| October 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1,535 |
| October 19, 2026 | 1.61 | 1.53 | 1.53 | 1.61 | 1.51 | 16,510 |
| October 16, 2026 | 1.55 | 1.51 | 1.51 | 1.61 | 1.51 | 6,261 |
| October 15, 2026 | 1.54 | 1.56 | 1.56 | 1.56 | 1.5 | 4,271 |
| October 14, 2026 | 1.69 | 1.5 | 1.5 | 1.69 | 1.5 | 22,156 |
| October 13, 2026 | 1.52 | 1.58 | 1.58 | 1.58 | 1.52 | 1,060 |
| October 12, 2026 | 1.55 | 1.5 | 1.5 | 1.55 | 1.5 | 2,223 |
| October 09, 2026 | 1.52 | 1.51 | 1.51 | 1.52 | 1.51 | 2,724 |
| October 08, 2026 | 1.59 | 1.58 | 1.58 | 1.6 | 1.57 | 16,196 |
| October 07, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 3,223 |
| October 06, 2026 | 1.51 | 1.55 | 1.55 | 1.58 | 1.3 | 81,156 |
| October 05, 2026 | 1.47 | 1.5 | 1.5 | 1.55 | 1.47 | 4,913 |
| October 02, 2026 | 1.53 | 1.5 | 1.5 | 1.53 | 1.5 | 2,101 |
| October 01, 2026 | 1.5 | 1.5 | 1.5 | 1.55 | 1.43 | 17,099 |
| September 30, 2026 | 1.51 | 1.52 | 1.52 | 1.52 | 1.5 | 10,428 |
| September 29, 2026 | 1.6 | 1.58 | 1.58 | 1.61 | 1.56 | 36,850 |
| September 28, 2026 | 1.65 | 1.63 | 1.63 | 1.73 | 1.63 | 3,329 |
| September 25, 2026 | 1.63 | 1.64 | 1.64 | 1.66 | 1.63 | 5,013 |
| September 24, 2026 | 1.81 | 1.69 | 1.69 | 1.81 | 1.62 | 6,629 |
| September 23, 2026 | 1.66 | 1.68 | 1.68 | 1.73 | 1.66 | 5,938 |
| September 22, 2026 | 1.67 | 1.68 | 1.68 | 1.68 | 1.62 | 9,885 |
| September 21, 2026 | 1.69 | 1.72 | 1.72 | 1.72 | 1.65 | 3,282 |
| September 18, 2026 | 1.65 | 1.74 | 1.74 | 1.78 | 1.65 | 6,724 |
| September 17, 2026 | 1.79 | 1.8 | 1.8 | 1.8 | 1.78 | 18,636 |
| September 16, 2026 | 1.76 | 1.66 | 1.66 | 1.76 | 1.61 | 8,340 |
| September 15, 2026 | 1.67 | 1.67 | 1.67 | 1.74 | 1.67 | 168 |
| September 11, 2026 | 1.64 | 1.73 | 1.73 | 1.88 | 1.64 | 1,309 |
| September 10, 2026 | 1.85 | 1.73 | 1.73 | 1.85 | 1.7 | 10,258 |
| September 09, 2026 | 1.78 | 1.77 | 1.77 | 1.8 | 1.77 | 1,835 |
| September 08, 2026 | 1.7 | 1.71 | 1.71 | 1.75 | 1.68 | 13,339 |
| September 04, 2026 | 1.79 | 1.78 | 1.78 | 1.79 | 1.78 | 2,252 |
| September 03, 2026 | 1.75 | 1.75 | 1.75 | 1.8 | 1.73 | 2,879 |
| September 02, 2026 | 1.67 | 1.65 | 1.65 | 1.73 | 1.65 | 11,960 |
| September 01, 2026 | 1.7 | 1.69 | 1.69 | 1.71 | 1.66 | 4,148 |
| August 31, 2026 | 1.68 | 1.7 | 1.7 | 1.71 | 1.68 | 15,239 |
| August 28, 2026 | 1.79 | 1.69 | 1.69 | 1.79 | 1.6 | 27,130 |
| August 27, 2026 | 1.79 | 1.77 | 1.77 | 1.8 | 1.65 | 66,645 |
| August 26, 2026 | 1.78 | 1.8 | 1.8 | 1.8 | 1.78 | 116,161 |
| August 25, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 11,001 |
| August 24, 2026 | 1.78 | 1.78 | 1.78 | 1.8 | 1.78 | 12,505 |
| August 21, 2026 | 1.75 | 1.75 | 1.75 | 1.79 | 1.75 | 74,131 |
| August 20, 2026 | 1.76 | 1.79 | 1.79 | 1.8 | 1.73 | 17,392 |
| August 19, 2026 | 1.74 | 1.74 | 1.74 | 1.84 | 1.69 | 0 |
| August 18, 2026 | 1.86 | 1.86 | 1.86 | 1.88 | 1.84 | 8,352 |
| August 17, 2026 | 1.86 | 1.96 | 1.96 | 1.98 | 1.85 | 5,940 |
| August 14, 2026 | 1.98 | 1.94 | 1.94 | 1.98 | 1.91 | 2,259 |
| August 13, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1,490 |
| August 12, 2026 | 2.02 | 2 | 2 | 2.02 | 1.91 | 4,978 |
| August 11, 2026 | 1.96 | 1.93 | 1.93 | 1.96 | 1.87 | 13,960 |
| August 10, 2026 | 2.01 | 1.86 | 1.86 | 2.01 | 1.79 | 77,994 |
| August 07, 2026 | 1.95 | 2.01 | 2.01 | 2.02 | 1.95 | 13,978 |
| August 06, 2026 | 1.94 | 1.93 | 1.93 | 1.96 | 1.89 | 17,852 |
| August 05, 2026 | 1.99 | 1.96 | 1.96 | 2.01 | 1.96 | 12,665 |
| August 04, 2026 | 2.1 | 2.07 | 2.07 | 2.1 | 1.97 | 4,057 |
| August 03, 2026 | 2 | 2.11 | 2.11 | 2.23 | 1.99 | 5,603 |
| July 31, 2026 | 2 | 1.97 | 1.97 | 2.01 | 1.97 | 3,005 |
| July 30, 2026 | 1.98 | 2 | 2 | 2.04 | 1.98 | 3,433 |
| July 29, 2026 | 2.02 | 2.03 | 2.03 | 2.06 | 1.97 | 6,554 |
| July 28, 2026 | 2.08 | 2.02 | 2.02 | 2.09 | 2 | 13,346 |
AD
