Kokopelli Inc. (TYO:4167)
Japan · Delayed Price · Currency is JPY 296.00
-3.00 (-1.00%)
Aug 6, 2026, 3:00 PM JST
Kokopelli Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 294.00 | 299.00 | 294.00 | 299.00 | - | - | 19,900 |
| 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 |
| Jul 15, 2026 | 320.00 | 320.00 | 311.00 | 316.00 | 316.00 | -0.32% | 19,200 |
| Jul 14, 2026 | 316.00 | 321.00 | 314.00 | 317.00 | 317.00 | 0.96% | 61,400 |
| Jul 13, 2026 | 311.00 | 321.00 | 309.00 | 314.00 | 314.00 | 0.96% | 44,500 |
| Jul 10, 2026 | 312.00 | 317.00 | 307.00 | 311.00 | 311.00 | 1.30% | 33,700 |
| Jul 9, 2026 | 301.00 | 311.00 | 301.00 | 307.00 | 307.00 | 1.66% | 19,800 |
| Jul 8, 2026 | 303.00 | 320.00 | 300.00 | 302.00 | 302.00 | -1.95% | 94,800 |
| Jul 7, 2026 | 312.00 | 314.00 | 301.00 | 308.00 | 308.00 | - | 37,900 |
| Jul 6, 2026 | 296.00 | 313.00 | 296.00 | 308.00 | 308.00 | 4.05% | 53,000 |
| Jul 3, 2026 | 295.00 | 296.00 | 283.00 | 296.00 | 296.00 | 0.34% | 18,900 |
| Jul 2, 2026 | 284.00 | 300.00 | 284.00 | 295.00 | 295.00 | 4.98% | 40,000 |
| Jul 1, 2026 | 276.00 | 285.00 | 272.00 | 281.00 | 281.00 | 2.93% | 42,100 |
| Jun 30, 2026 | 272.00 | 275.00 | 270.00 | 273.00 | 273.00 | 1.49% | 13,400 |
| Jun 29, 2026 | 272.00 | 276.00 | 266.00 | 269.00 | 269.00 | - | 11,100 |
| Jun 26, 2026 | 266.00 | 273.00 | 264.00 | 269.00 | 269.00 | -0.37% | 18,400 |
| Jun 25, 2026 | 276.00 | 282.00 | 267.00 | 270.00 | 270.00 | -2.17% | 30,300 |
| Jun 24, 2026 | 259.00 | 280.00 | 259.00 | 276.00 | 276.00 | 4.94% | 32,200 |
| Jun 23, 2026 | 276.00 | 276.00 | 258.00 | 263.00 | 263.00 | -3.31% | 76,500 |
| Jun 22, 2026 | 283.00 | 291.00 | 271.00 | 272.00 | 272.00 | -4.56% | 41,900 |
| Jun 19, 2026 | 289.00 | 291.00 | 280.00 | 285.00 | 285.00 | -1.38% | 21,900 |
| Jun 18, 2026 | 283.00 | 299.00 | 283.00 | 289.00 | 289.00 | 2.85% | 61,500 |
| Jun 17, 2026 | 278.00 | 282.00 | 273.00 | 281.00 | 281.00 | 3.31% | 17,400 |
| Jun 16, 2026 | 280.00 | 284.00 | 272.00 | 272.00 | 272.00 | -2.86% | 15,500 |
| Jun 15, 2026 | 270.00 | 287.00 | 270.00 | 280.00 | 280.00 | 3.70% | 29,400 |
| Jun 12, 2026 | 266.00 | 277.00 | 265.00 | 270.00 | 270.00 | 1.12% | 35,500 |
| Jun 11, 2026 | 275.00 | 275.00 | 259.00 | 267.00 | 267.00 | -2.20% | 36,000 |
| Jun 10, 2026 | 277.00 | 277.00 | 265.00 | 273.00 | 273.00 | -3.53% | 46,200 |
| Jun 9, 2026 | 272.00 | 286.00 | 267.00 | 283.00 | 283.00 | 4.04% | 50,600 |
| Jun 8, 2026 | 280.00 | 283.00 | 266.00 | 272.00 | 272.00 | -4.23% | 62,100 |
| Jun 5, 2026 | 280.00 | 286.00 | 278.00 | 284.00 | 284.00 | 1.43% | 7,500 |
| Jun 4, 2026 | 281.00 | 288.00 | 278.00 | 280.00 | 280.00 | 1.45% | 17,200 |
| Jun 3, 2026 | 283.00 | 287.00 | 276.00 | 276.00 | 276.00 | -2.47% | 17,900 |
| Jun 2, 2026 | 288.00 | 288.00 | 266.00 | 283.00 | 283.00 | -1.05% | 36,000 |
| Jun 1, 2026 | 284.00 | 293.00 | 276.00 | 286.00 | 286.00 | 1.06% | 25,100 |
| May 29, 2026 | 286.00 | 286.00 | 281.00 | 283.00 | 283.00 | -1.39% | 9,400 |
| May 28, 2026 | 289.00 | 289.00 | 282.00 | 287.00 | 287.00 | 1.06% | 17,700 |