Kokopelli Inc. (TYO:4167)
Japan · Delayed Price · Currency is JPY 303.00
-3.00 (-0.98%)
At close: Jan 23, 2026
Kokopelli Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 312.00 | 312.00 | 303.00 | 303.00 | 303.00 | -0.98% | 11,800 |
| Jan 22, 2026 | 312.00 | 313.00 | 306.00 | 306.00 | 306.00 | -1.92% | 5,600 |
| Jan 21, 2026 | 313.00 | 313.00 | 307.00 | 312.00 | 312.00 | -0.32% | 7,100 |
| Jan 20, 2026 | 313.00 | 314.00 | 311.00 | 313.00 | 313.00 | 0.97% | 10,400 |
| Jan 19, 2026 | 312.00 | 312.00 | 309.00 | 310.00 | 310.00 | 0.65% | 5,100 |
| Jan 16, 2026 | 303.00 | 308.00 | 303.00 | 308.00 | 308.00 | 1.65% | 4,900 |
| Jan 15, 2026 | 300.00 | 307.00 | 297.00 | 303.00 | 303.00 | 1.68% | 19,200 |
| Jan 14, 2026 | 311.00 | 311.00 | 297.00 | 298.00 | 298.00 | -4.18% | 20,100 |
| Jan 13, 2026 | 301.00 | 311.00 | 300.00 | 311.00 | 311.00 | 4.01% | 23,100 |
| Jan 9, 2026 | 300.00 | 301.00 | 290.00 | 299.00 | 299.00 | -0.33% | 19,500 |
| Jan 8, 2026 | 302.00 | 302.00 | 296.00 | 300.00 | 300.00 | -0.33% | 10,200 |
| Jan 7, 2026 | 303.00 | 309.00 | 299.00 | 301.00 | 301.00 | -0.66% | 17,900 |
| Jan 6, 2026 | 295.00 | 304.00 | 295.00 | 303.00 | 303.00 | 3.06% | 5,600 |
| Jan 5, 2026 | 299.00 | 300.00 | 289.00 | 294.00 | 294.00 | 1.03% | 17,400 |
| Dec 30, 2025 | 302.00 | 302.00 | 291.00 | 291.00 | 291.00 | -3.96% | 28,800 |
| Dec 29, 2025 | 285.00 | 314.00 | 285.00 | 303.00 | 303.00 | 7.45% | 120,900 |
| Dec 26, 2025 | 286.00 | 289.00 | 281.00 | 282.00 | 282.00 | -1.40% | 27,200 |
| Dec 25, 2025 | 284.00 | 288.00 | 282.00 | 286.00 | 286.00 | 0.35% | 19,600 |
| Dec 24, 2025 | 276.00 | 285.00 | 276.00 | 285.00 | 285.00 | 0.35% | 34,500 |
| Dec 23, 2025 | 280.00 | 288.00 | 277.00 | 284.00 | 284.00 | 0.71% | 32,900 |
| Dec 22, 2025 | 286.00 | 287.00 | 280.00 | 282.00 | 282.00 | -1.40% | 37,700 |
| Dec 19, 2025 | 289.00 | 290.00 | 286.00 | 286.00 | 286.00 | -2.72% | 41,300 |
| Dec 18, 2025 | 298.00 | 298.00 | 294.00 | 294.00 | 294.00 | -1.34% | 19,900 |
| Dec 17, 2025 | 300.00 | 301.00 | 298.00 | 298.00 | 298.00 | -1.00% | 8,700 |
| Dec 16, 2025 | 300.00 | 302.00 | 299.00 | 301.00 | 301.00 | -0.33% | 14,100 |
| Dec 15, 2025 | 304.00 | 304.00 | 301.00 | 302.00 | 302.00 | -0.98% | 9,900 |
| Dec 12, 2025 | 302.00 | 305.00 | 300.00 | 305.00 | 305.00 | 0.99% | 14,500 |
| Dec 11, 2025 | 304.00 | 308.00 | 302.00 | 302.00 | 302.00 | -0.98% | 8,700 |
| Dec 10, 2025 | 306.00 | 307.00 | 304.00 | 305.00 | 305.00 | -0.33% | 11,900 |
| Dec 9, 2025 | 307.00 | 310.00 | 304.00 | 306.00 | 306.00 | 0.33% | 13,900 |
| Dec 8, 2025 | 306.00 | 309.00 | 301.00 | 305.00 | 305.00 | -0.97% | 40,000 |
| Dec 5, 2025 | 309.00 | 312.00 | 308.00 | 308.00 | 308.00 | -0.32% | 7,000 |
| Dec 4, 2025 | 311.00 | 313.00 | 307.00 | 309.00 | 309.00 | -0.32% | 11,700 |
| Dec 3, 2025 | 310.00 | 312.00 | 310.00 | 310.00 | 310.00 | - | 5,700 |
| Dec 2, 2025 | 311.00 | 313.00 | 310.00 | 310.00 | 310.00 | -0.96% | 7,100 |
| Dec 1, 2025 | 314.00 | 314.00 | 312.00 | 313.00 | 313.00 | -0.63% | 7,700 |
| Nov 28, 2025 | 314.00 | 316.00 | 313.00 | 315.00 | 315.00 | -1.56% | 10,000 |
| Nov 27, 2025 | 316.00 | 321.00 | 316.00 | 320.00 | 320.00 | 1.27% | 10,400 |
| Nov 26, 2025 | 320.00 | 320.00 | 316.00 | 316.00 | 316.00 | -0.94% | 9,500 |
| Nov 25, 2025 | 311.00 | 319.00 | 310.00 | 319.00 | 319.00 | 2.90% | 25,200 |
| Nov 21, 2025 | 307.00 | 311.00 | 307.00 | 310.00 | 310.00 | 0.65% | 6,300 |
| Nov 20, 2025 | 311.00 | 312.00 | 308.00 | 308.00 | 308.00 | - | 9,300 |
| Nov 19, 2025 | 306.00 | 308.00 | 301.00 | 308.00 | 308.00 | 0.65% | 22,100 |
| Nov 18, 2025 | 311.00 | 311.00 | 306.00 | 306.00 | 306.00 | -2.55% | 22,100 |
| Nov 17, 2025 | 312.00 | 318.00 | 310.00 | 314.00 | 314.00 | -4.27% | 32,000 |
| Nov 14, 2025 | 325.00 | 329.00 | 322.00 | 328.00 | 328.00 | 0.92% | 8,600 |
| Nov 13, 2025 | 333.00 | 333.00 | 322.00 | 325.00 | 325.00 | -1.52% | 7,500 |
| Nov 12, 2025 | 326.00 | 332.00 | 326.00 | 330.00 | 330.00 | -0.60% | 8,600 |
| Nov 11, 2025 | 329.00 | 332.00 | 323.00 | 332.00 | 332.00 | 0.30% | 13,200 |
| Nov 10, 2025 | 322.00 | 332.00 | 322.00 | 331.00 | 331.00 | 3.44% | 24,700 |