Want to see JP:4167 full AI Analyst Report?
Kokopelli, Inc. (4167) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 323.00 | 323.00 | 292.00 | 301.00 | 301.00 | -6.81% | 32,500 | 1.83 |
| Oct 29, 2026 | 327.00 | 327.00 | 322.00 | 323.00 | 323.00 | -1.22% | 7,000 | 0.39 |
| Oct 28, 2026 | 322.00 | 327.00 | 322.00 | 327.00 | 327.00 | +1.24% | 3,000 | 0.17 |
| Oct 27, 2026 | 328.00 | 328.00 | 322.00 | 323.00 | 323.00 | -0.92% | 7,400 | 0.41 |
| Oct 26, 2026 | 323.00 | 327.00 | 323.00 | 326.00 | 326.00 | -0.31% | 4,500 | 0.25 |
| Oct 23, 2026 | 330.00 | 330.00 | 321.00 | 327.00 | 327.00 | -0.30% | 9,500 | 0.52 |
| Oct 22, 2026 | 328.00 | 329.00 | 326.00 | 328.00 | 328.00 | -1.20% | 7,500 | 0.41 |
| Oct 21, 2026 | 329.00 | 332.00 | 329.00 | 332.00 | 332.00 | +1.53% | 5,800 | 0.30 |
| Oct 20, 2026 | 324.00 | 327.00 | 324.00 | 327.00 | 327.00 | +0.93% | 13,500 | 0.71 |
| Oct 19, 2026 | 326.00 | 327.00 | 324.00 | 324.00 | 324.00 | -0.31% | 2,100 | 0.11 |
| Oct 16, 2026 | 325.00 | 331.00 | 325.00 | 325.00 | 325.00 | +0.31% | 8,600 | 0.45 |
| Oct 15, 2026 | 333.00 | 334.00 | 323.00 | 324.00 | 324.00 | -2.70% | 10,200 | 0.53 |
| Oct 14, 2026 | 329.00 | 333.00 | 329.00 | 333.00 | 333.00 | +0.60% | 4,700 | 0.24 |
| Oct 13, 2026 | 326.00 | 331.00 | 325.00 | 331.00 | 331.00 | +1.53% | 7,600 | 0.38 |
| Oct 12, 2026 | 326.00 | 333.00 | 324.00 | 326.00 | 326.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 324.00 | 333.00 | 324.00 | 326.00 | 326.00 | +1.24% | 13,300 | 0.64 |
| Oct 08, 2026 | 326.00 | 334.00 | 319.00 | 322.00 | 322.00 | -1.83% | 12,000 | 0.56 |
| Oct 07, 2026 | 335.00 | 335.00 | 328.00 | 328.00 | 328.00 | -0.61% | 4,900 | 0.22 |
| Oct 06, 2026 | 340.00 | 346.00 | 330.00 | 330.00 | 330.00 | -3.51% | 30,100 | 1.39 |
| Oct 05, 2026 | 343.00 | 346.00 | 336.00 | 342.00 | 342.00 | -0.29% | 16,600 | 0.72 |
| Oct 02, 2026 | 337.00 | 349.00 | 337.00 | 343.00 | 343.00 | +0.59% | 17,900 | 0.77 |
| Oct 01, 2026 | 346.00 | 349.00 | 340.00 | 341.00 | 341.00 | -0.29% | 17,000 | 0.71 |
| Sep 30, 2026 | 334.00 | 346.00 | 334.00 | 342.00 | 342.00 | +1.48% | 36,000 | 1.53 |
| Sep 29, 2026 | 319.00 | 354.00 | 319.00 | 337.00 | 337.00 | +5.97% | 87,600 | 3.85 |
| Sep 28, 2026 | 338.00 | 340.00 | 318.00 | 318.00 | 318.00 | -4.50% | 21,900 | 0.95 |
| Sep 25, 2026 | 336.00 | 348.00 | 333.00 | 333.00 | 333.00 | -2.63% | 19,800 | 0.86 |
| Sep 24, 2026 | 339.00 | 354.00 | 335.00 | 342.00 | 342.00 | -0.87% | 44,100 | 1.96 |
| Sep 23, 2026 | 335.00 | 345.00 | 333.00 | 345.00 | 345.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 335.00 | 345.00 | 333.00 | 345.00 | 345.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 335.00 | 345.00 | 333.00 | 345.00 | 345.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 335.00 | 345.00 | 333.00 | 345.00 | 345.00 | +3.29% | 7,300 | 0.29 |
| Sep 17, 2026 | 327.00 | 336.00 | 327.00 | 334.00 | 334.00 | +0.30% | 7,300 | 0.29 |
| Sep 16, 2026 | 325.00 | 334.00 | 325.00 | 333.00 | 333.00 | +1.83% | 4,300 | 0.17 |
| Sep 15, 2026 | 321.00 | 332.00 | 321.00 | 327.00 | 327.00 | +1.24% | 9,900 | 0.37 |
| Sep 14, 2026 | 319.00 | 331.00 | 319.00 | 323.00 | 323.00 | +1.25% | 11,200 | 0.42 |
| Sep 11, 2026 | 334.00 | 340.00 | 319.00 | 319.00 | 319.00 | -3.33% | 19,400 | 0.73 |
| Sep 10, 2026 | 334.00 | 342.00 | 330.00 | 330.00 | 330.00 | -1.20% | 18,100 | 0.68 |
| Sep 09, 2026 | 330.00 | 340.00 | 321.00 | 334.00 | 334.00 | -0.30% | 25,100 | 0.93 |
| Sep 08, 2026 | 312.00 | 345.00 | 312.00 | 335.00 | 335.00 | +6.35% | 28,100 | 1.04 |
| Sep 07, 2026 | 325.00 | 325.00 | 315.00 | 315.00 | 315.00 | -3.08% | 11,600 | 0.42 |
| Sep 04, 2026 | 340.00 | 345.00 | 325.00 | 325.00 | 325.00 | -6.07% | 28,200 | 1.01 |
| Sep 03, 2026 | 338.00 | 349.00 | 338.00 | 346.00 | 346.00 | +1.76% | 22,400 | 0.78 |
| Sep 02, 2026 | 330.00 | 343.00 | 328.00 | 340.00 | 340.00 | +1.49% | 21,200 | 0.75 |
| Sep 01, 2026 | 333.00 | 340.00 | 329.00 | 335.00 | 335.00 | -0.89% | 12,700 | 0.45 |
| Aug 31, 2026 | 339.00 | 345.00 | 331.00 | 338.00 | 338.00 | +0.60% | 39,100 | 1.39 |
| Aug 28, 2026 | 330.00 | 339.00 | 325.00 | 336.00 | 336.00 | +1.82% | 11,200 | 0.39 |
| Aug 27, 2026 | 327.00 | 335.00 | 326.00 | 330.00 | 330.00 | +0.61% | 14,700 | 0.51 |
| Aug 26, 2026 | 325.00 | 333.00 | 322.00 | 328.00 | 328.00 | +0.92% | 28,800 | 1.02 |
| Aug 25, 2026 | 326.00 | 330.00 | 322.00 | 325.00 | 325.00 | +1.88% | 18,100 | 0.64 |
| Aug 24, 2026 | 323.00 | 328.00 | 315.00 | 319.00 | 319.00 | -1.24% | 10,300 | 0.36 |
