Commerce One Holdings Inc. (TYO:4496)
Japan · Delayed Price · Currency is JPY 778.00
-1.00 (-0.13%)
Sep 3, 2026, 3:30 PM JST
Commerce One Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 779.00 | 787.00 | 770.00 | 779.00 | 779.00 | - | 4,600 |
| Sep 1, 2026 | 772.00 | 780.00 | 769.00 | 779.00 | 779.00 | 0.91% | 5,900 |
| Aug 31, 2026 | 779.00 | 785.00 | 765.00 | 772.00 | 772.00 | -0.77% | 7,100 |
| Aug 28, 2026 | 778.00 | 786.00 | 770.00 | 778.00 | 778.00 | - | 9,300 |
| Aug 27, 2026 | 778.00 | 778.00 | 770.00 | 778.00 | 778.00 | 1.17% | 3,700 |
| Aug 26, 2026 | 769.00 | 779.00 | 766.00 | 769.00 | 769.00 | -0.39% | 5,400 |
| Aug 25, 2026 | 778.00 | 778.00 | 765.00 | 772.00 | 772.00 | -0.77% | 6,300 |
| Aug 24, 2026 | 774.00 | 788.00 | 770.00 | 778.00 | 778.00 | - | 15,600 |
| Aug 21, 2026 | 747.00 | 778.00 | 747.00 | 778.00 | 778.00 | 1.43% | 17,700 |
| Aug 20, 2026 | 757.00 | 779.00 | 754.00 | 767.00 | 767.00 | 1.32% | 11,000 |
| Aug 19, 2026 | 760.00 | 766.00 | 745.00 | 757.00 | 757.00 | -0.26% | 6,100 |
| Aug 18, 2026 | 775.00 | 787.00 | 749.00 | 759.00 | 759.00 | -1.43% | 21,400 |
| Aug 17, 2026 | 807.00 | 807.00 | 770.00 | 770.00 | 770.00 | -3.14% | 14,100 |
| Aug 14, 2026 | 808.00 | 808.00 | 781.00 | 795.00 | 795.00 | -1.61% | 15,200 |
| Aug 13, 2026 | 787.00 | 814.00 | 780.00 | 808.00 | 808.00 | 2.02% | 14,200 |
| Aug 12, 2026 | 763.00 | 799.00 | 763.00 | 792.00 | 792.00 | 4.07% | 2,900 |
| Aug 10, 2026 | 758.00 | 773.00 | 758.00 | 761.00 | 761.00 | 0.66% | 2,700 |
| Aug 7, 2026 | 777.00 | 782.00 | 756.00 | 756.00 | 756.00 | -0.79% | 2,600 |
| Aug 6, 2026 | 787.00 | 787.00 | 762.00 | 762.00 | 762.00 | -1.30% | 2,700 |
| Aug 5, 2026 | 785.00 | 800.00 | 765.00 | 772.00 | 772.00 | -3.50% | 9,800 |
| Aug 4, 2026 | 824.00 | 824.00 | 784.00 | 800.00 | 800.00 | -2.44% | 4,700 |
| Aug 3, 2026 | 815.00 | 820.00 | 810.00 | 820.00 | 820.00 | 0.61% | 3,600 |
| Jul 31, 2026 | 807.00 | 825.00 | 807.00 | 815.00 | 815.00 | - | 4,600 |
| Jul 30, 2026 | 808.00 | 815.00 | 795.00 | 815.00 | 815.00 | 0.87% | 3,600 |
| Jul 29, 2026 | 815.00 | 845.00 | 800.00 | 808.00 | 808.00 | -4.38% | 16,600 |
| Jul 28, 2026 | 840.00 | 849.00 | 830.00 | 845.00 | 845.00 | -0.59% | 4,900 |
| Jul 27, 2026 | 849.00 | 852.00 | 845.00 | 850.00 | 850.00 | - | 3,600 |
| Jul 24, 2026 | 855.00 | 855.00 | 846.00 | 850.00 | 850.00 | -0.35% | 2,000 |
| Jul 23, 2026 | 851.00 | 853.00 | 843.00 | 853.00 | 853.00 | 0.24% | 1,700 |
| Jul 22, 2026 | 841.00 | 853.00 | 827.00 | 851.00 | 851.00 | -0.23% | 4,600 |
| Jul 21, 2026 | 824.00 | 853.00 | 824.00 | 853.00 | 853.00 | 3.52% | 7,700 |
| Jul 17, 2026 | 843.00 | 843.00 | 815.00 | 824.00 | 824.00 | -1.67% | 9,600 |
| Jul 16, 2026 | 840.00 | 844.00 | 830.00 | 838.00 | 838.00 | - | 9,100 |
| Jul 15, 2026 | 828.00 | 840.00 | 825.00 | 838.00 | 838.00 | 1.33% | 15,800 |
| Jul 14, 2026 | 812.00 | 833.00 | 812.00 | 827.00 | 827.00 | 0.24% | 13,300 |
| Jul 13, 2026 | 820.00 | 838.00 | 819.00 | 825.00 | 825.00 | 0.61% | 13,500 |
| Jul 10, 2026 | 799.00 | 820.00 | 784.00 | 820.00 | 820.00 | 2.63% | 12,800 |
| Jul 9, 2026 | 800.00 | 818.00 | 786.00 | 799.00 | 799.00 | -0.13% | 20,200 |
| Jul 8, 2026 | 791.00 | 827.00 | 787.00 | 800.00 | 800.00 | 3.09% | 25,800 |
| Jul 7, 2026 | 805.00 | 805.00 | 775.00 | 776.00 | 776.00 | -3.48% | 11,500 |
| Jul 6, 2026 | 770.00 | 805.00 | 770.00 | 804.00 | 804.00 | 5.10% | 10,900 |
| Jul 3, 2026 | 769.00 | 776.00 | 760.00 | 765.00 | 765.00 | -0.26% | 11,900 |
| Jul 2, 2026 | 760.00 | 795.00 | 756.00 | 767.00 | 767.00 | 1.32% | 35,300 |
| Jul 1, 2026 | 743.00 | 766.00 | 740.00 | 757.00 | 757.00 | 1.47% | 6,800 |
| Jun 30, 2026 | 758.00 | 758.00 | 746.00 | 746.00 | 746.00 | -1.45% | 600 |
| Jun 29, 2026 | 760.00 | 760.00 | 739.00 | 757.00 | 757.00 | 0.66% | 1,800 |
| Jun 26, 2026 | 725.00 | 752.00 | 720.00 | 752.00 | 752.00 | 3.87% | 37,500 |
| Jun 25, 2026 | 769.00 | 769.00 | 722.00 | 724.00 | 724.00 | -5.36% | 20,900 |
| Jun 24, 2026 | 779.00 | 779.00 | 755.00 | 765.00 | 765.00 | -1.92% | 1,600 |
| Jun 23, 2026 | 760.00 | 780.00 | 745.00 | 780.00 | 780.00 | 0.91% | 3,200 |