Kokopelli Inc. (TYO:4167)
Japan · Delayed Price · Currency is JPY 290.00
-1.00 (-0.34%)
May 22, 2026, 3:30 PM JST
Kokopelli Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 291.00 | 296.00 | 289.00 | 290.00 | 290.00 | -0.34% | 12,900 |
| May 21, 2026 | 294.00 | 298.00 | 291.00 | 291.00 | 291.00 | -1.02% | 14,500 |
| May 20, 2026 | 295.00 | 299.00 | 283.00 | 294.00 | 294.00 | -1.01% | 44,800 |
| May 19, 2026 | 296.00 | 299.00 | 293.00 | 297.00 | 297.00 | -1.33% | 17,700 |
| May 18, 2026 | 308.00 | 308.00 | 291.00 | 301.00 | 301.00 | 1.69% | 31,700 |
| May 15, 2026 | 296.00 | 301.00 | 271.00 | 296.00 | 296.00 | -2.31% | 74,700 |
| May 14, 2026 | 306.00 | 306.00 | 298.00 | 303.00 | 303.00 | - | 20,200 |
| May 13, 2026 | 300.00 | 306.00 | 298.00 | 303.00 | 303.00 | - | 34,600 |
| May 12, 2026 | 308.00 | 312.00 | 299.00 | 303.00 | 303.00 | -1.62% | 32,800 |
| May 11, 2026 | 303.00 | 309.00 | 301.00 | 308.00 | 308.00 | 0.98% | 24,800 |
| May 8, 2026 | 309.00 | 311.00 | 305.00 | 305.00 | 305.00 | -1.93% | 37,700 |
| May 7, 2026 | 309.00 | 313.00 | 297.00 | 311.00 | 311.00 | 1.97% | 48,100 |
| May 1, 2026 | 297.00 | 306.00 | 295.00 | 305.00 | 305.00 | 3.39% | 41,300 |
| Apr 30, 2026 | 290.00 | 296.00 | 287.00 | 295.00 | 295.00 | 2.79% | 42,600 |
| Apr 28, 2026 | 284.00 | 294.00 | 282.00 | 287.00 | 287.00 | 1.06% | 81,100 |
| Apr 27, 2026 | 303.00 | 303.00 | 283.00 | 284.00 | 284.00 | -6.27% | 153,800 |
| Apr 24, 2026 | 306.00 | 306.00 | 302.00 | 303.00 | 303.00 | - | 37,600 |
| Apr 23, 2026 | 313.00 | 314.00 | 301.00 | 303.00 | 303.00 | -2.26% | 74,200 |
| Apr 22, 2026 | 316.00 | 319.00 | 307.00 | 310.00 | 310.00 | 0.65% | 50,500 |
| Apr 21, 2026 | 315.00 | 333.00 | 304.00 | 308.00 | 308.00 | -1.91% | 159,100 |
| Apr 20, 2026 | 299.00 | 325.00 | 299.00 | 314.00 | 314.00 | 3.63% | 162,200 |
| Apr 17, 2026 | 300.00 | 306.00 | 300.00 | 303.00 | 303.00 | 1.00% | 50,200 |
| Apr 16, 2026 | 305.00 | 311.00 | 300.00 | 300.00 | 300.00 | -0.99% | 51,700 |
| Apr 15, 2026 | 306.00 | 315.00 | 301.00 | 303.00 | 303.00 | -0.66% | 80,300 |
| Apr 14, 2026 | 321.00 | 326.00 | 303.00 | 305.00 | 305.00 | -5.86% | 102,800 |
| Apr 13, 2026 | 307.00 | 324.00 | 307.00 | 324.00 | 324.00 | 5.88% | 74,600 |
| Apr 10, 2026 | 310.00 | 318.00 | 301.00 | 306.00 | 306.00 | -1.29% | 86,500 |
| Apr 9, 2026 | 331.00 | 334.00 | 306.00 | 310.00 | 310.00 | -6.63% | 150,000 |
| Apr 8, 2026 | 330.00 | 337.00 | 326.00 | 332.00 | 332.00 | 0.61% | 63,300 |
| Apr 7, 2026 | 328.00 | 339.00 | 323.00 | 330.00 | 330.00 | 2.80% | 77,500 |
| Apr 6, 2026 | 332.00 | 333.00 | 313.00 | 321.00 | 321.00 | -0.93% | 115,000 |
| Apr 3, 2026 | 343.00 | 358.00 | 321.00 | 324.00 | 324.00 | -3.57% | 247,200 |
| Apr 2, 2026 | 352.00 | 375.00 | 331.00 | 336.00 | 336.00 | -1.75% | 482,900 |
| Apr 1, 2026 | 335.00 | 408.00 | 316.00 | 342.00 | 342.00 | 2.09% | 2,103,300 |
| Mar 31, 2026 | 330.00 | 376.00 | 320.00 | 335.00 | 335.00 | 0.90% | 596,300 |
| Mar 30, 2026 | 324.00 | 399.00 | 319.00 | 332.00 | 332.00 | -7.52% | 798,500 |
| Mar 27, 2026 | 414.00 | 438.00 | 359.00 | 359.00 | 359.00 | 0.28% | 2,917,000 |
| Mar 26, 2026 | 274.00 | 358.00 | 274.00 | 358.00 | 358.00 | 28.78% | 748,500 |
| Mar 25, 2026 | 273.00 | 278.00 | 273.00 | 278.00 | 278.00 | 2.21% | 18,400 |
| Mar 24, 2026 | 270.00 | 275.00 | 268.00 | 272.00 | 272.00 | 1.87% | 14,500 |
| Mar 23, 2026 | 278.00 | 278.00 | 267.00 | 267.00 | 267.00 | -3.96% | 60,600 |
| Mar 19, 2026 | 276.00 | 285.00 | 275.00 | 278.00 | 278.00 | -0.36% | 22,900 |
| Mar 18, 2026 | 279.00 | 280.00 | 273.00 | 279.00 | 279.00 | - | 13,400 |
| Mar 17, 2026 | 282.00 | 282.00 | 276.00 | 279.00 | 279.00 | -1.41% | 3,400 |
| Mar 16, 2026 | 280.00 | 283.00 | 279.00 | 283.00 | 283.00 | 2.91% | 6,700 |
| Mar 13, 2026 | 275.00 | 277.00 | 270.00 | 275.00 | 275.00 | -0.72% | 21,200 |
| Mar 12, 2026 | 279.00 | 279.00 | 276.00 | 277.00 | 277.00 | -1.42% | 7,200 |
| Mar 11, 2026 | 281.00 | 282.00 | 277.00 | 281.00 | 281.00 | 1.44% | 12,900 |
| Mar 10, 2026 | 275.00 | 277.00 | 274.00 | 277.00 | 277.00 | 0.73% | 14,100 |
| Mar 9, 2026 | 279.00 | 280.00 | 273.00 | 275.00 | 275.00 | -3.51% | 18,400 |