Commerce One Holdings Inc. (TYO:4496)
Japan · Delayed Price · Currency is JPY 746.00
-8.00 (-1.06%)
Apr 1, 2026, 3:30 PM JST
Commerce One Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 744.00 | 754.00 | 739.00 | 754.00 | 754.00 | 1.34% | 500 |
| Mar 30, 2026 | 739.00 | 759.00 | 739.00 | 744.00 | 744.00 | -2.75% | 600 |
| Mar 27, 2026 | 756.00 | 772.00 | 753.00 | 765.00 | 754.00 | 0.39% | 800 |
| Mar 26, 2026 | 762.00 | 762.00 | 762.00 | 762.00 | 751.04 | -0.65% | 100 |
| Mar 25, 2026 | 769.00 | 769.00 | 760.00 | 767.00 | 755.97 | 0.26% | 1,200 |
| Mar 24, 2026 | 759.00 | 769.00 | 751.00 | 765.00 | 754.00 | -0.26% | 2,100 |
| Mar 23, 2026 | 772.00 | 772.00 | 760.00 | 767.00 | 755.97 | -0.65% | 2,300 |
| Mar 19, 2026 | 767.00 | 775.00 | 766.00 | 772.00 | 760.90 | -0.52% | 1,100 |
| Mar 18, 2026 | 771.00 | 777.00 | 770.00 | 776.00 | 764.84 | 0.65% | 1,100 |
| Mar 17, 2026 | 772.00 | 775.00 | 770.00 | 771.00 | 759.91 | -0.52% | 1,600 |
| Mar 16, 2026 | 770.00 | 775.00 | 767.00 | 775.00 | 763.86 | 0.52% | 1,200 |
| Mar 13, 2026 | 779.00 | 780.00 | 771.00 | 771.00 | 759.91 | -1.03% | 800 |
| Mar 12, 2026 | 779.00 | 779.00 | 779.00 | 779.00 | 767.80 | - | 100 |
| Mar 11, 2026 | 775.00 | 780.00 | 768.00 | 779.00 | 767.80 | 1.04% | 3,500 |
| Mar 10, 2026 | 770.00 | 781.00 | 770.00 | 771.00 | 759.91 | -1.41% | 3,300 |
| Mar 9, 2026 | 790.00 | 790.00 | 776.00 | 782.00 | 770.76 | -0.76% | 4,200 |
| Mar 6, 2026 | 789.00 | 789.00 | 779.00 | 788.00 | 776.67 | -0.13% | 500 |
| Mar 5, 2026 | 792.00 | 797.00 | 784.00 | 789.00 | 777.65 | 1.54% | 2,700 |
| Mar 4, 2026 | 778.00 | 788.00 | 766.00 | 777.00 | 765.83 | -0.13% | 5,600 |
| Mar 3, 2026 | 788.00 | 788.00 | 774.00 | 778.00 | 766.81 | -1.14% | 1,300 |
| Mar 2, 2026 | 785.00 | 789.00 | 780.00 | 787.00 | 775.68 | -1.25% | 1,000 |
| Feb 27, 2026 | 799.00 | 799.00 | 784.00 | 797.00 | 785.54 | 0.76% | 1,700 |
| Feb 26, 2026 | 792.00 | 792.00 | 790.00 | 791.00 | 779.63 | -0.13% | 500 |
| Feb 25, 2026 | 785.00 | 792.00 | 777.00 | 792.00 | 780.61 | - | 800 |
| Feb 24, 2026 | 792.00 | 792.00 | 783.00 | 792.00 | 780.61 | -0.38% | 600 |
| Feb 20, 2026 | 781.00 | 795.00 | 776.00 | 795.00 | 783.57 | 0.89% | 800 |
| Feb 19, 2026 | 795.00 | 795.00 | 783.00 | 788.00 | 776.67 | -2.48% | 700 |
| Feb 18, 2026 | 784.00 | 810.00 | 776.00 | 808.00 | 796.38 | 2.93% | 13,900 |
| Feb 17, 2026 | 778.00 | 786.00 | 778.00 | 785.00 | 773.71 | 0.90% | 700 |
| Feb 16, 2026 | 788.00 | 788.00 | 772.00 | 778.00 | 766.81 | 0.65% | 7,200 |
| Feb 13, 2026 | 793.00 | 819.00 | 773.00 | 773.00 | 761.88 | -1.78% | 8,900 |
| Feb 12, 2026 | 785.00 | 793.00 | 782.00 | 787.00 | 775.68 | 0.64% | 4,100 |
| Feb 10, 2026 | 780.00 | 782.00 | 771.00 | 782.00 | 770.76 | -0.38% | 1,700 |
| Feb 9, 2026 | 788.00 | 788.00 | 779.00 | 785.00 | 773.71 | -0.25% | 600 |
| Feb 6, 2026 | 771.00 | 787.00 | 771.00 | 787.00 | 775.68 | 0.13% | 500 |
| Feb 5, 2026 | 787.00 | 789.00 | 782.00 | 786.00 | 774.70 | 0.13% | 700 |
| Feb 4, 2026 | 773.00 | 789.00 | 769.00 | 785.00 | 773.71 | 1.95% | 4,500 |
| Feb 3, 2026 | 773.00 | 783.00 | 770.00 | 770.00 | 758.93 | -0.39% | 2,700 |
| Feb 2, 2026 | 770.00 | 778.00 | 770.00 | 773.00 | 761.88 | -0.51% | 700 |
| Jan 30, 2026 | 774.00 | 777.00 | 765.00 | 777.00 | 765.83 | 0.39% | 1,200 |
| Jan 29, 2026 | 780.00 | 780.00 | 774.00 | 774.00 | 762.87 | -0.64% | 300 |
| Jan 28, 2026 | 785.00 | 785.00 | 779.00 | 779.00 | 767.80 | -1.14% | 2,000 |
| Jan 27, 2026 | 788.00 | 790.00 | 786.00 | 788.00 | 776.67 | -0.38% | 900 |
| Jan 26, 2026 | 795.00 | 795.00 | 791.00 | 791.00 | 779.63 | -0.38% | 1,000 |
| Jan 23, 2026 | 795.00 | 797.00 | 792.00 | 794.00 | 782.58 | - | 1,200 |
| Jan 22, 2026 | 791.00 | 796.00 | 791.00 | 794.00 | 782.58 | - | 600 |
| Jan 21, 2026 | 791.00 | 796.00 | 791.00 | 794.00 | 782.58 | -0.25% | 3,800 |
| Jan 20, 2026 | 797.00 | 797.00 | 793.00 | 796.00 | 784.55 | -0.13% | 700 |
| Jan 19, 2026 | 794.00 | 797.00 | 791.00 | 797.00 | 785.54 | 0.76% | 3,000 |
| Jan 16, 2026 | 794.00 | 794.00 | 791.00 | 791.00 | 779.63 | -0.25% | 700 |