Kokopelli, Inc. 4167
TSE · Japan · Technology Services
¥343.00+2.00 (+0.59%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥343.00 | +0.59% | ¥337.00 | ¥349.00 | ¥337.00 | 17.90K |
| 2026-10-01 | ¥341.00 | -0.29% | ¥346.00 | ¥349.00 | ¥340.00 | 17.00K |
| 2026-09-30 | ¥342.00 | +1.48% | ¥334.00 | ¥346.00 | ¥334.00 | 36.00K |
| 2026-09-29 | ¥337.00 | +5.97% | ¥319.00 | ¥354.00 | ¥319.00 | 87.60K |
| 2026-09-28 | ¥318.00 | -4.50% | ¥338.00 | ¥340.00 | ¥318.00 | 21.90K |
| 2026-09-25 | ¥333.00 | -2.63% | ¥336.00 | ¥348.00 | ¥333.00 | 19.80K |
| 2026-09-24 | ¥342.00 | -0.87% | ¥339.00 | ¥354.00 | ¥335.00 | 44.10K |
| 2026-09-18 | ¥345.00 | +3.29% | ¥335.00 | ¥345.00 | ¥333.00 | 7.30K |
| 2026-09-17 | ¥334.00 | +0.30% | ¥327.00 | ¥336.00 | ¥327.00 | 7.30K |
| 2026-09-16 | ¥333.00 | +1.83% | ¥325.00 | ¥334.00 | ¥325.00 | 4.30K |
| 2026-09-15 | ¥327.00 | +1.24% | ¥321.00 | ¥332.00 | ¥321.00 | 9.90K |
| 2026-09-14 | ¥323.00 | +1.25% | ¥319.00 | ¥331.00 | ¥319.00 | 11.20K |
| 2026-09-11 | ¥319.00 | -3.33% | ¥334.00 | ¥340.00 | ¥319.00 | 19.40K |
| 2026-09-10 | ¥330.00 | -1.20% | ¥334.00 | ¥342.00 | ¥330.00 | 18.10K |
| 2026-09-09 | ¥334.00 | -0.30% | ¥330.00 | ¥340.00 | ¥321.00 | 25.10K |
| 2026-09-08 | ¥335.00 | +6.35% | ¥312.00 | ¥345.00 | ¥312.00 | 28.10K |
| 2026-09-07 | ¥315.00 | -3.08% | ¥325.00 | ¥325.00 | ¥315.00 | 11.60K |
| 2026-09-04 | ¥325.00 | -6.07% | ¥340.00 | ¥345.00 | ¥325.00 | 28.20K |
| 2026-09-03 | ¥346.00 | +1.76% | ¥338.00 | ¥349.00 | ¥338.00 | 22.40K |
| 2026-09-02 | ¥340.00 | +1.49% | ¥330.00 | ¥343.00 | ¥328.00 | 21.20K |
| 2026-09-01 | ¥335.00 | -0.89% | ¥333.00 | ¥340.00 | ¥329.00 | 12.70K |
| 2026-08-31 | ¥338.00 | +0.60% | ¥339.00 | ¥345.00 | ¥331.00 | 39.10K |
| 2026-08-28 | ¥336.00 | +1.82% | ¥330.00 | ¥339.00 | ¥325.00 | 11.20K |
| 2026-08-27 | ¥330.00 | +0.61% | ¥327.00 | ¥335.00 | ¥326.00 | 14.70K |
| 2026-08-26 | ¥328.00 | +0.92% | ¥325.00 | ¥333.00 | ¥322.00 | 28.80K |
| 2026-08-25 | ¥325.00 | +1.88% | ¥326.00 | ¥330.00 | ¥322.00 | 18.10K |
| 2026-08-24 | ¥319.00 | -1.24% | ¥323.00 | ¥328.00 | ¥315.00 | 10.30K |
| 2026-08-21 | ¥323.00 | +1.57% | ¥318.00 | ¥330.00 | ¥318.00 | 30.90K |
| 2026-08-20 | ¥318.00 | +3.25% | ¥311.00 | ¥330.00 | ¥311.00 | 35.10K |
| 2026-08-19 | ¥308.00 | -2.53% | ¥311.00 | ¥329.00 | ¥308.00 | 26.10K |
| 2026-08-18 | ¥316.00 | -2.17% | ¥323.00 | ¥323.00 | ¥316.00 | 6.60K |
| 2026-08-17 | ¥323.00 | +0.62% | ¥320.00 | ¥331.00 | ¥306.00 | 20.30K |
| 2026-08-14 | ¥321.00 | -2.43% | ¥334.00 | ¥341.00 | ¥321.00 | 44.50K |
| 2026-08-13 | ¥329.00 | +5.79% | ¥310.00 | ¥334.00 | ¥308.00 | 94.90K |
| 2026-08-12 | ¥311.00 | +0.65% | ¥311.00 | ¥314.00 | ¥304.00 | 29.70K |
| 2026-08-10 | ¥309.00 | +2.66% | ¥306.00 | ¥312.00 | ¥301.00 | 22.90K |
| 2026-08-07 | ¥301.00 | +1.69% | ¥294.00 | ¥303.00 | ¥294.00 | 14.00K |
| 2026-08-06 | ¥296.00 | -1.00% | ¥294.00 | ¥299.00 | ¥292.00 | 6.70K |
| 2026-08-05 | ¥299.00 | +2.75% | ¥293.00 | ¥299.00 | ¥290.00 | 19.70K |
| 2026-08-04 | ¥291.00 | +2.46% | ¥288.00 | ¥293.00 | ¥284.00 | 7.80K |
| 2026-08-03 | ¥284.00 | -1.39% | ¥285.00 | ¥292.00 | ¥284.00 | 13.10K |
| 2026-07-31 | ¥288.00 | -0.69% | ¥288.00 | ¥290.00 | ¥285.00 | 6.20K |
| 2026-07-30 | ¥290.00 | 0.00% | ¥289.00 | ¥291.00 | ¥285.00 | 7.00K |
| 2026-07-29 | ¥290.00 | -2.36% | ¥294.00 | ¥300.00 | ¥288.00 | 12.50K |
| 2026-07-28 | ¥297.00 | -3.57% | ¥295.00 | ¥307.00 | ¥295.00 | 14.00K |
| 2026-07-27 | ¥308.00 | +4.05% | ¥288.00 | ¥308.00 | ¥288.00 | 23.80K |
| 2026-07-24 | ¥296.00 | -2.63% | ¥308.00 | ¥308.00 | ¥286.00 | 55.50K |
| 2026-07-23 | ¥304.00 | -1.30% | ¥306.00 | ¥310.00 | ¥304.00 | 7.60K |
| 2026-07-22 | ¥308.00 | -1.28% | ¥316.00 | ¥316.00 | ¥303.00 | 7.00K |
| 2026-07-21 | ¥312.00 | +1.63% | ¥307.00 | ¥312.00 | ¥306.00 | 17.40K |
| 2026-07-17 | ¥307.00 | 0.00% | ¥306.00 | ¥310.00 | ¥297.00 | 33.40K |
| 2026-07-16 | ¥307.00 | -2.85% | ¥320.00 | ¥320.00 | ¥307.00 | 20.40K |
| 2026-07-15 | ¥316.00 | -0.32% | ¥320.00 | ¥320.00 | ¥311.00 | 19.20K |
| 2026-07-14 | ¥317.00 | +0.96% | ¥316.00 | ¥321.00 | ¥314.00 | 61.40K |
| 2026-07-13 | ¥314.00 | +0.96% | ¥311.00 | ¥321.00 | ¥309.00 | 44.50K |
| 2026-07-10 | ¥311.00 | +1.30% | ¥312.00 | ¥317.00 | ¥307.00 | 33.70K |
| 2026-07-09 | ¥307.00 | +1.66% | ¥301.00 | ¥311.00 | ¥301.00 | 19.80K |
| 2026-07-08 | ¥302.00 | -1.95% | ¥303.00 | ¥320.00 | ¥300.00 | 94.80K |
| 2026-07-07 | ¥308.00 | 0.00% | ¥312.00 | ¥314.00 | ¥301.00 | 37.90K |
| 2026-07-06 | ¥308.00 | +4.05% | ¥296.00 | ¥313.00 | ¥296.00 | 53.00K |
| 2026-07-03 | ¥296.00 | +0.34% | ¥295.00 | ¥296.00 | ¥283.00 | 18.90K |
| 2026-07-02 | ¥295.00 | +4.98% | ¥284.00 | ¥300.00 | ¥284.00 | 40.00K |
| 2026-07-01 | ¥281.00 | +2.93% | ¥276.00 | ¥285.00 | ¥272.00 | 42.10K |
| 2026-06-30 | ¥273.00 | +1.49% | ¥272.00 | ¥275.00 | ¥270.00 | 13.40K |
| 2026-06-29 | ¥269.00 | 0.00% | ¥272.00 | ¥276.00 | ¥266.00 | 11.10K |
| 2026-06-26 | ¥269.00 | -0.37% | ¥266.00 | ¥273.00 | ¥264.00 | 18.40K |
| 2026-06-25 | ¥270.00 | -2.17% | ¥276.00 | ¥282.00 | ¥267.00 | 30.30K |
| 2026-06-24 | ¥276.00 | +4.94% | ¥259.00 | ¥280.00 | ¥259.00 | 32.20K |
| 2026-06-23 | ¥263.00 | -3.31% | ¥276.00 | ¥276.00 | ¥258.00 | 76.50K |
| 2026-06-22 | ¥272.00 | -4.56% | ¥283.00 | ¥291.00 | ¥271.00 | 41.90K |
| 2026-06-19 | ¥285.00 | -1.38% | ¥289.00 | ¥291.00 | ¥280.00 | 21.90K |
| 2026-06-18 | ¥289.00 | +2.85% | ¥283.00 | ¥299.00 | ¥283.00 | 61.50K |
| 2026-06-17 | ¥281.00 | +3.31% | ¥278.00 | ¥282.00 | ¥273.00 | 17.40K |
| 2026-06-16 | ¥272.00 | -2.86% | ¥280.00 | ¥284.00 | ¥272.00 | 15.50K |
| 2026-06-15 | ¥280.00 | +3.70% | ¥270.00 | ¥287.00 | ¥270.00 | 29.40K |
| 2026-06-12 | ¥270.00 | +1.12% | ¥266.00 | ¥277.00 | ¥265.00 | 35.50K |
| 2026-06-11 | ¥267.00 | -2.20% | ¥275.00 | ¥275.00 | ¥259.00 | 36.00K |
| 2026-06-10 | ¥273.00 | -3.53% | ¥277.00 | ¥277.00 | ¥265.00 | 46.20K |
| 2026-06-09 | ¥283.00 | +4.04% | ¥272.00 | ¥286.00 | ¥267.00 | 50.60K |
| 2026-06-08 | ¥272.00 | -4.23% | ¥280.00 | ¥283.00 | ¥266.00 | 62.10K |
| 2026-06-05 | ¥284.00 | +1.43% | ¥280.00 | ¥286.00 | ¥278.00 | 7.50K |
| 2026-06-04 | ¥280.00 | +1.45% | ¥281.00 | ¥288.00 | ¥278.00 | 17.20K |
| 2026-06-03 | ¥276.00 | -2.47% | ¥283.00 | ¥287.00 | ¥276.00 | 17.90K |
| 2026-06-02 | ¥283.00 | -1.05% | ¥288.00 | ¥288.00 | ¥266.00 | 36.00K |
| 2026-06-01 | ¥286.00 | +1.06% | ¥284.00 | ¥293.00 | ¥276.00 | 25.10K |
| 2026-05-29 | ¥283.00 | -1.39% | ¥286.00 | ¥286.00 | ¥281.00 | 9.40K |
| 2026-05-28 | ¥287.00 | +1.06% | ¥289.00 | ¥289.00 | ¥282.00 | 17.70K |
| 2026-05-27 | ¥284.00 | -1.73% | ¥292.00 | ¥295.00 | ¥277.00 | 51.00K |
| 2026-05-26 | ¥289.00 | 0.00% | ¥294.00 | ¥294.00 | ¥283.00 | 16.70K |
| 2026-05-25 | ¥289.00 | -0.34% | ¥296.00 | ¥296.00 | ¥285.00 | 24.70K |