Commerce One Holdings Inc. (TYO:4496)
Japan · Delayed Price · Currency is JPY 773.00
+9.00 (1.18%)
Oct 16, 2026, 3:30 PM JST
Commerce One Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 774.00 | 783.00 | 773.00 | 773.00 | 773.00 | 1.18% | 5,000 |
| Oct 15, 2026 | 752.00 | 769.00 | 746.00 | 764.00 | 764.00 | 3.38% | 7,700 |
| Oct 14, 2026 | 739.00 | 749.00 | 739.00 | 739.00 | 739.00 | - | 1,400 |
| Oct 13, 2026 | 740.00 | 756.00 | 738.00 | 739.00 | 739.00 | -0.40% | 2,800 |
| Oct 9, 2026 | 752.00 | 753.00 | 740.00 | 742.00 | 742.00 | -1.59% | 2,300 |
| Oct 8, 2026 | 752.00 | 766.00 | 752.00 | 754.00 | 754.00 | -0.53% | 2,000 |
| Oct 7, 2026 | 741.00 | 761.00 | 736.00 | 758.00 | 758.00 | 2.99% | 5,300 |
| Oct 6, 2026 | 737.00 | 748.00 | 733.00 | 736.00 | 736.00 | -0.27% | 1,900 |
| Oct 5, 2026 | 738.00 | 758.00 | 736.00 | 738.00 | 738.00 | - | 5,000 |
| Oct 2, 2026 | 747.00 | 747.00 | 738.00 | 738.00 | 738.00 | -1.20% | 800 |
| Oct 1, 2026 | 746.00 | 766.00 | 745.00 | 747.00 | 747.00 | 0.13% | 2,900 |
| Sep 30, 2026 | 748.00 | 760.00 | 746.00 | 746.00 | 746.00 | -0.27% | 600 |
| Sep 29, 2026 | 732.00 | 767.00 | 732.00 | 748.00 | 748.00 | 0.13% | 7,900 |
| Sep 28, 2026 | 767.00 | 774.00 | 767.00 | 768.00 | 747.00 | 0.13% | 6,600 |
| Sep 25, 2026 | 775.00 | 775.00 | 767.00 | 767.00 | 746.03 | - | 600 |
| Sep 24, 2026 | 773.00 | 780.00 | 767.00 | 767.00 | 746.03 | -1.03% | 2,400 |
| Sep 18, 2026 | 774.00 | 776.00 | 768.00 | 775.00 | 753.81 | 0.13% | 3,000 |
| Sep 17, 2026 | 778.00 | 779.00 | 770.00 | 774.00 | 752.84 | -0.51% | 2,600 |
| Sep 16, 2026 | 773.00 | 780.00 | 766.00 | 778.00 | 756.73 | - | 4,700 |
| Sep 15, 2026 | 783.00 | 796.00 | 775.00 | 778.00 | 756.73 | 0.91% | 6,500 |
| Sep 14, 2026 | 765.00 | 781.00 | 765.00 | 771.00 | 749.92 | 0.78% | 1,800 |
| Sep 11, 2026 | 777.00 | 790.00 | 765.00 | 765.00 | 744.08 | -1.54% | 4,900 |
| Sep 10, 2026 | 776.00 | 780.00 | 766.00 | 777.00 | 755.75 | -0.51% | 4,500 |
| Sep 9, 2026 | 769.00 | 794.00 | 765.00 | 781.00 | 759.64 | 1.56% | 7,300 |
| Sep 8, 2026 | 781.00 | 781.00 | 763.00 | 769.00 | 747.97 | -1.54% | 2,300 |
| Sep 7, 2026 | 779.00 | 785.00 | 779.00 | 781.00 | 759.64 | 0.26% | 2,700 |
| Sep 4, 2026 | 775.00 | 779.00 | 774.00 | 779.00 | 757.70 | 0.13% | 500 |
| Sep 3, 2026 | 779.00 | 786.00 | 774.00 | 778.00 | 756.73 | -0.13% | 5,800 |
| Sep 2, 2026 | 779.00 | 787.00 | 770.00 | 779.00 | 757.70 | - | 4,600 |
| Sep 1, 2026 | 772.00 | 780.00 | 769.00 | 779.00 | 757.70 | 0.91% | 5,900 |
| Aug 31, 2026 | 779.00 | 785.00 | 765.00 | 772.00 | 750.89 | -0.77% | 7,100 |
| Aug 28, 2026 | 778.00 | 786.00 | 770.00 | 778.00 | 756.73 | - | 9,300 |
| Aug 27, 2026 | 778.00 | 778.00 | 770.00 | 778.00 | 756.73 | 1.17% | 3,700 |
| Aug 26, 2026 | 769.00 | 779.00 | 766.00 | 769.00 | 747.97 | -0.39% | 5,400 |
| Aug 25, 2026 | 778.00 | 778.00 | 765.00 | 772.00 | 750.89 | -0.77% | 6,300 |
| Aug 24, 2026 | 774.00 | 788.00 | 770.00 | 778.00 | 756.73 | - | 15,600 |
| Aug 21, 2026 | 747.00 | 778.00 | 747.00 | 778.00 | 756.73 | 1.43% | 17,700 |
| Aug 20, 2026 | 757.00 | 779.00 | 754.00 | 767.00 | 746.03 | 1.32% | 11,000 |
| Aug 19, 2026 | 760.00 | 766.00 | 745.00 | 757.00 | 736.30 | -0.26% | 6,100 |
| Aug 18, 2026 | 775.00 | 787.00 | 749.00 | 759.00 | 738.25 | -1.43% | 21,400 |
| Aug 17, 2026 | 807.00 | 807.00 | 770.00 | 770.00 | 748.95 | -3.14% | 14,100 |
| Aug 14, 2026 | 808.00 | 808.00 | 781.00 | 795.00 | 773.26 | -1.61% | 15,200 |
| Aug 13, 2026 | 787.00 | 814.00 | 780.00 | 808.00 | 785.91 | 2.02% | 14,200 |
| Aug 12, 2026 | 763.00 | 799.00 | 763.00 | 792.00 | 770.34 | 4.07% | 2,900 |
| Aug 10, 2026 | 758.00 | 773.00 | 758.00 | 761.00 | 740.19 | 0.66% | 2,700 |
| Aug 7, 2026 | 777.00 | 782.00 | 756.00 | 756.00 | 735.33 | -0.79% | 2,600 |
| Aug 6, 2026 | 787.00 | 787.00 | 762.00 | 762.00 | 741.16 | -1.30% | 2,700 |
| Aug 5, 2026 | 785.00 | 800.00 | 765.00 | 772.00 | 750.89 | -3.50% | 9,800 |
| Aug 4, 2026 | 824.00 | 824.00 | 784.00 | 800.00 | 778.13 | -2.44% | 4,700 |
| Aug 3, 2026 | 815.00 | 820.00 | 810.00 | 820.00 | 797.58 | 0.61% | 3,600 |