Kokopelli Inc. (TYO:4167)
Japan · Delayed Price · Currency is JPY 346.00
+6.00 (1.76%)
Sep 3, 2026, 3:30 PM JST
Kokopelli Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 338.00 | 349.00 | 338.00 | 338.00 | - | -0.59% | 20,400 |
| 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 |
| 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 |