Kokopelli Inc. (TYO:4167)
Japan · Delayed Price · Currency is JPY 342.00
+5.00 (1.48%)
Sep 30, 2026, 3:30 PM JST
Kokopelli Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 334.00 | 346.00 | 334.00 | 342.00 | 342.00 | 1.48% | 36,000 |
| Sep 29, 2026 | 319.00 | 354.00 | 319.00 | 337.00 | 337.00 | 5.97% | 87,600 |
| Sep 28, 2026 | 338.00 | 340.00 | 318.00 | 318.00 | 318.00 | -4.50% | 21,900 |
| Sep 25, 2026 | 336.00 | 348.00 | 333.00 | 333.00 | 333.00 | -2.63% | 19,800 |
| Sep 24, 2026 | 339.00 | 354.00 | 335.00 | 342.00 | 342.00 | -0.87% | 44,100 |
| Sep 18, 2026 | 335.00 | 345.00 | 333.00 | 345.00 | 345.00 | 3.29% | 7,300 |
| Sep 17, 2026 | 327.00 | 336.00 | 327.00 | 334.00 | 334.00 | 0.30% | 7,300 |
| Sep 16, 2026 | 325.00 | 334.00 | 325.00 | 333.00 | 333.00 | 1.83% | 4,300 |
| Sep 15, 2026 | 321.00 | 332.00 | 321.00 | 327.00 | 327.00 | 1.24% | 9,900 |
| Sep 14, 2026 | 319.00 | 331.00 | 319.00 | 323.00 | 323.00 | 1.25% | 11,200 |
| Sep 11, 2026 | 334.00 | 340.00 | 319.00 | 319.00 | 319.00 | -3.33% | 19,400 |
| Sep 10, 2026 | 334.00 | 342.00 | 330.00 | 330.00 | 330.00 | -1.20% | 18,100 |
| Sep 9, 2026 | 330.00 | 340.00 | 321.00 | 334.00 | 334.00 | -0.30% | 25,100 |
| Sep 8, 2026 | 312.00 | 345.00 | 312.00 | 335.00 | 335.00 | 6.35% | 28,100 |
| Sep 7, 2026 | 325.00 | 325.00 | 315.00 | 315.00 | 315.00 | -3.08% | 11,600 |
| Sep 4, 2026 | 340.00 | 345.00 | 325.00 | 325.00 | 325.00 | -6.07% | 28,200 |
| Sep 3, 2026 | 338.00 | 349.00 | 338.00 | 346.00 | 346.00 | 1.76% | 22,400 |
| Sep 2, 2026 | 330.00 | 343.00 | 328.00 | 340.00 | 340.00 | 1.49% | 21,200 |
| Sep 1, 2026 | 333.00 | 340.00 | 329.00 | 335.00 | 335.00 | -0.89% | 12,700 |
| Aug 31, 2026 | 339.00 | 345.00 | 331.00 | 338.00 | 338.00 | 0.60% | 39,100 |
| Aug 28, 2026 | 330.00 | 339.00 | 325.00 | 336.00 | 336.00 | 1.82% | 11,200 |
| Aug 27, 2026 | 327.00 | 335.00 | 326.00 | 330.00 | 330.00 | 0.61% | 14,700 |
| Aug 26, 2026 | 325.00 | 333.00 | 322.00 | 328.00 | 328.00 | 0.92% | 28,800 |
| Aug 25, 2026 | 326.00 | 330.00 | 322.00 | 325.00 | 325.00 | 1.88% | 18,100 |
| Aug 24, 2026 | 323.00 | 328.00 | 315.00 | 319.00 | 319.00 | -1.24% | 10,300 |
| Aug 21, 2026 | 318.00 | 330.00 | 318.00 | 323.00 | 323.00 | 1.57% | 30,900 |
| Aug 20, 2026 | 311.00 | 330.00 | 311.00 | 318.00 | 318.00 | 3.25% | 35,100 |
| Aug 19, 2026 | 311.00 | 329.00 | 308.00 | 308.00 | 308.00 | -2.53% | 26,100 |
| Aug 18, 2026 | 323.00 | 323.00 | 316.00 | 316.00 | 316.00 | -2.17% | 6,600 |
| Aug 17, 2026 | 320.00 | 331.00 | 306.00 | 323.00 | 323.00 | 0.62% | 20,300 |
| Aug 14, 2026 | 334.00 | 341.00 | 321.00 | 321.00 | 321.00 | -2.43% | 44,500 |
| Aug 13, 2026 | 310.00 | 334.00 | 308.00 | 329.00 | 329.00 | 5.79% | 94,900 |
| Aug 12, 2026 | 311.00 | 314.00 | 304.00 | 311.00 | 311.00 | 0.65% | 29,700 |
| Aug 10, 2026 | 306.00 | 312.00 | 301.00 | 309.00 | 309.00 | 2.66% | 22,900 |
| Aug 7, 2026 | 294.00 | 303.00 | 294.00 | 301.00 | 301.00 | 1.69% | 14,000 |
| Aug 6, 2026 | 294.00 | 299.00 | 292.00 | 296.00 | 296.00 | -1.00% | 6,700 |
| Aug 5, 2026 | 293.00 | 299.00 | 290.00 | 299.00 | 299.00 | 2.75% | 19,700 |
| Aug 4, 2026 | 288.00 | 293.00 | 284.00 | 291.00 | 291.00 | 2.46% | 7,800 |
| Aug 3, 2026 | 285.00 | 292.00 | 284.00 | 284.00 | 284.00 | -1.39% | 13,100 |
| Jul 31, 2026 | 288.00 | 290.00 | 285.00 | 288.00 | 288.00 | -0.69% | 6,200 |
| Jul 30, 2026 | 289.00 | 291.00 | 285.00 | 290.00 | 290.00 | - | 7,000 |
| Jul 29, 2026 | 294.00 | 300.00 | 288.00 | 290.00 | 290.00 | -2.36% | 12,500 |
| Jul 28, 2026 | 295.00 | 307.00 | 295.00 | 297.00 | 297.00 | -3.57% | 14,000 |
| Jul 27, 2026 | 288.00 | 308.00 | 288.00 | 308.00 | 308.00 | 4.05% | 23,800 |
| Jul 24, 2026 | 308.00 | 308.00 | 286.00 | 296.00 | 296.00 | -2.63% | 55,500 |
| Jul 23, 2026 | 306.00 | 310.00 | 304.00 | 304.00 | 304.00 | -1.30% | 7,600 |
| Jul 22, 2026 | 316.00 | 316.00 | 303.00 | 308.00 | 308.00 | -1.28% | 7,000 |
| Jul 21, 2026 | 307.00 | 312.00 | 306.00 | 312.00 | 312.00 | 1.63% | 17,400 |
| Jul 17, 2026 | 306.00 | 310.00 | 297.00 | 307.00 | 307.00 | - | 33,400 |
| Jul 16, 2026 | 320.00 | 320.00 | 307.00 | 307.00 | 307.00 | -2.85% | 20,400 |