Tokyo Lifestyle Co., Ltd.
TKLFNASDAQConsumer Defensive● Active
$2.00
$-0.03(-1.48%)
Market Cap$846556
P/E Ratio—
52W High$4.321
52W Low$1.76
Tokyo Lifestyle Co., Ltd.（TKLF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tklf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$430.00
Jan 18, 2022
-99.6% from here
5-Year Low5Y
$1.76
Jun 3, 2026
+5.1% from low
IPO Priceadj.
$320.00
Jan 18, 2022
-99.4% since IPO
1 Year Ago
$3.85
Jun 9, 2025
-51.9% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · TKLF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.87 | $2.00 | $1.87 | $2.00 | $2.00 | 6K | +6.95% |
| Jun 5, 2026 | $1.83 | $2.03 | $1.82 | $2.03 | $2.03 | 29K | +10.93% |
| Jun 4, 2026 | $1.85 | $2.04 | $1.79 | $1.96 | $1.96 | 38K | +5.95% |
| Jun 3, 2026 | $1.85 | $1.95 | $1.76 | $1.95 | $1.95 | 33K | +5.41% |
| Jun 2, 2026 | $1.92 | $1.98 | $1.80 | $1.85 | $1.85 | 70K | -3.65% |
| Jun 1, 2026 | $1.92 | $2.07 | $1.83 | $1.94 | $1.94 | 30K | +1.04% |
| May 29, 2026 | $1.95 | $2.02 | $1.80 | $1.94 | $1.94 | 50K | -0.51% |
| May 28, 2026 | $2.03 | $2.15 | $1.93 | $1.99 | $1.99 | 99K | -1.97% |
| May 27, 2026 | $1.95 | $2.25 | $1.82 | $2.16 | $2.16 | 414K | +10.77% |
| May 26, 2026 | $2.06 | $2.15 | $1.82 | $1.98 | $1.98 | 1.4M | -3.88% |
| May 22, 2026 | $2.10 | $2.50 | $1.93 | $1.95 | $1.95 | 6.8M | -7.14% |
| May 21, 2026 | $2.10 | $2.19 | $2.02 | $2.02 | $2.02 | 71K | -3.81% |
| May 20, 2026 | $1.97 | $2.01 | $1.97 | $2.01 | $2.01 | 4K | +2.03% |
| May 19, 2026 | $2.00 | $2.03 | $1.80 | $2.00 | $2.00 | 11K | +0.00% |
| May 18, 2026 | $2.10 | $2.19 | $2.06 | $2.06 | $2.06 | 3K | -1.90% |
| May 15, 2026 | $2.16 | $2.16 | $2.04 | $2.08 | $2.08 | 2K | -3.70% |
| May 14, 2026 | $2.19 | $2.29 | $2.11 | $2.16 | $2.16 | 8K | -1.37% |
| May 13, 2026 | $2.11 | $2.14 | $2.00 | $2.08 | $2.08 | 11K | -1.42% |
| May 12, 2026 | $2.20 | $2.20 | $2.07 | $2.14 | $2.14 | 2K | -2.73% |
| May 11, 2026 | $2.05 | $2.39 | $2.01 | $2.30 | $2.30 | 24K | +12.20% |
Showing 1–20 of 1,101 records
Annual Stock Price Performance · TKLF
Jan 1 → Dec 31 · 5 years2026-35.3%$3.09 → $2.00
-35.3%
2025-3.8%$3.19 → $3.07
-3.8%
2024-52.7%$7.00 → $3.31
-52.7%
2023-41.6%$12.00 → $7.01
-41.6%
2022-97.0%$409.90 → $12.30
-97.0%
Best Year2025 · -3.8%
Worst Year2022 · -97.0%
Positive Years0 / 5
Avg Annual Return-46.1%
5Y Total Return-99.5%
5Y CAGR~-65.5% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.70+0.00%
Mkt Cap $952.6B
Costco Wholesale Corporation
COST
$973.56+0.00%
Mkt Cap $431.8B
The Coca-Cola Company
KO
$79.34+0.00%
Mkt Cap $341.4B
The Procter & Gamble Company
PG
$145.32+0.00%
Mkt Cap $338.4B
Philip Morris International Inc.
PM
$175.63+0.00%
Mkt Cap $273.7B
PepsiCo, Inc.
PEP
$140.38+0.00%
Mkt Cap $191.9B
Anheuser-Busch InBev SA/NV
BUD
$78.26+0.00%
Mkt Cap $151.5B
British American Tobacco p.l.c.
BTI
$59.63+0.00%
Mkt Cap $128.9B
Unilever PLC
UL
$55.90+0.00%
Mkt Cap $121.0B
Altria Group, Inc.
MO
$71.47+0.00%
Mkt Cap $119.3BWhat If You Invested in TKLF?
If you invested $1,000 in TKLF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$6
Total Return-99.4%
CAGR~-72.4% / yr
Profit$-994
Based on Jan 18, 2022 · $320.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Tokyo Lifestyle Co., Ltd.（TKLF）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.85。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TKLF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TKLF 历史股价FMP 日线复权 OHLCV