Kokopelli Inc. (TYO:4167)
Japan
· Delayed Price · Currency is JPY 280.00
+3.00 (1.08%)
Mar 11, 2026, 2:45 PM JST
Kokopelli Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 281.00 | 282.00 | 277.00 | 278.00 | - | 0.36% | 8,700 |
| 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 |
| Mar 6, 2026 | 276.00 | 285.00 | 276.00 | 285.00 | 285.00 | 2.52% | 19,600 |
| Mar 5, 2026 | 278.00 | 278.00 | 276.00 | 278.00 | 278.00 | 1.46% | 10,400 |
| Mar 4, 2026 | 282.00 | 287.00 | 274.00 | 274.00 | 274.00 | -3.52% | 28,700 |
| Mar 3, 2026 | 288.00 | 289.00 | 282.00 | 284.00 | 284.00 | -1.05% | 9,100 |
| Mar 2, 2026 | 289.00 | 289.00 | 286.00 | 287.00 | 287.00 | -0.69% | 5,600 |
| Feb 27, 2026 | 287.00 | 292.00 | 287.00 | 289.00 | 289.00 | -0.34% | 15,700 |
| Feb 26, 2026 | 285.00 | 292.00 | 285.00 | 290.00 | 290.00 | 1.05% | 43,200 |
| Feb 25, 2026 | 292.00 | 292.00 | 287.00 | 287.00 | 287.00 | -0.35% | 7,900 |
| Feb 24, 2026 | 292.00 | 292.00 | 286.00 | 288.00 | 288.00 | -1.37% | 10,300 |
| Feb 20, 2026 | 290.00 | 292.00 | 288.00 | 292.00 | 292.00 | 0.34% | 11,000 |
| Feb 19, 2026 | 291.00 | 293.00 | 291.00 | 291.00 | 291.00 | -0.68% | 4,400 |
| Feb 18, 2026 | 289.00 | 293.00 | 289.00 | 293.00 | 293.00 | 1.03% | 6,200 |
| Feb 17, 2026 | 289.00 | 290.00 | 285.00 | 290.00 | 290.00 | 1.75% | 10,800 |
| Feb 16, 2026 | 298.00 | 298.00 | 283.00 | 285.00 | 285.00 | -3.72% | 37,100 |
| Feb 13, 2026 | 300.00 | 303.00 | 296.00 | 296.00 | 296.00 | -2.31% | 14,200 |
| Feb 12, 2026 | 308.00 | 311.00 | 302.00 | 303.00 | 303.00 | -2.26% | 26,900 |
| Feb 10, 2026 | 312.00 | 312.00 | 305.00 | 310.00 | 310.00 | 0.65% | 24,000 |
| Feb 9, 2026 | 316.00 | 320.00 | 307.00 | 308.00 | 308.00 | -1.91% | 37,000 |
| Feb 6, 2026 | 314.00 | 316.00 | 308.00 | 314.00 | 314.00 | - | 17,100 |
| Feb 5, 2026 | 315.00 | 315.00 | 310.00 | 314.00 | 314.00 | 1.62% | 10,800 |
| Feb 4, 2026 | 310.00 | 313.00 | 309.00 | 309.00 | 309.00 | -0.32% | 3,300 |
| Feb 3, 2026 | 309.00 | 311.00 | 309.00 | 310.00 | 310.00 | 0.65% | 3,700 |
| Feb 2, 2026 | 311.00 | 312.00 | 307.00 | 308.00 | 308.00 | -1.60% | 6,000 |
| Jan 30, 2026 | 318.00 | 318.00 | 308.00 | 313.00 | 313.00 | -1.26% | 11,400 |
| Jan 29, 2026 | 312.00 | 318.00 | 307.00 | 317.00 | 317.00 | 2.59% | 15,900 |
| Jan 28, 2026 | 315.00 | 315.00 | 305.00 | 309.00 | 309.00 | -0.96% | 20,400 |
| Jan 27, 2026 | 307.00 | 312.00 | 307.00 | 312.00 | 312.00 | 2.97% | 9,000 |
| Jan 26, 2026 | 308.00 | 309.00 | 302.00 | 303.00 | 303.00 | - | 7,300 |
| 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 |
| Nov 7, 2025 | 313.00 | 322.00 | 313.00 | 320.00 | 320.00 | 0.63% | 17,700 |
| Nov 6, 2025 | 321.00 | 321.00 | 313.00 | 318.00 | 318.00 | -0.63% | 26,100 |
| Nov 5, 2025 | 320.00 | 324.00 | 316.00 | 320.00 | 320.00 | -1.54% | 27,700 |
| Nov 4, 2025 | 318.00 | 325.00 | 317.00 | 325.00 | 325.00 | 0.93% | 18,800 |
| Oct 31, 2025 | 317.00 | 322.00 | 317.00 | 322.00 | 322.00 | 0.31% | 16,000 |
| Oct 30, 2025 | 316.00 | 324.00 | 316.00 | 321.00 | 321.00 | 0.31% | 16,100 |
| Oct 29, 2025 | 329.00 | 329.00 | 320.00 | 320.00 | 320.00 | -2.44% | 15,600 |
| Oct 28, 2025 | 335.00 | 337.00 | 328.00 | 328.00 | 328.00 | -3.24% | 23,000 |
| Oct 27, 2025 | 335.00 | 340.00 | 335.00 | 339.00 | 339.00 | 0.30% | 11,400 |
| Oct 24, 2025 | 347.00 | 347.00 | 338.00 | 338.00 | 338.00 | -1.46% | 12,000 |
| Oct 23, 2025 | 344.00 | 344.00 | 342.00 | 343.00 | 343.00 | -0.29% | 4,200 |
| Oct 22, 2025 | 336.00 | 344.00 | 335.00 | 344.00 | 344.00 | 2.69% | 7,700 |
| Oct 21, 2025 | 334.00 | 337.00 | 331.00 | 335.00 | 335.00 | - | 20,500 |
| Oct 20, 2025 | 330.00 | 336.00 | 330.00 | 335.00 | 335.00 | 1.52% | 9,200 |
| Oct 17, 2025 | 333.00 | 335.00 | 330.00 | 330.00 | 330.00 | -0.60% | 6,100 |
| Oct 16, 2025 | 333.00 | 335.00 | 327.00 | 332.00 | 332.00 | 0.30% | 15,800 |
| Oct 15, 2025 | 324.00 | 333.00 | 324.00 | 331.00 | 331.00 | 2.48% | 13,100 |
| Oct 14, 2025 | 335.00 | 337.00 | 321.00 | 323.00 | 323.00 | -3.87% | 38,000 |
| Oct 10, 2025 | 344.00 | 344.00 | 335.00 | 336.00 | 336.00 | -2.89% | 13,500 |