Commerce One Holdings Inc. (TYO:4496)
Japan · Delayed Price · Currency is JPY 799.00
-1.00 (-0.13%)
At close: Jul 9, 2026
Commerce One Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 804.00 | 804.00 | 758.00 | 773.00 | 773.00 | -3.01% | 13,900 |
| Jun 19, 2026 | 799.00 | 810.00 | 797.00 | 797.00 | 797.00 | -0.62% | 700 |
| Jun 18, 2026 | 808.00 | 830.00 | 800.00 | 802.00 | 802.00 | -1.47% | 24,700 |
| Jun 17, 2026 | 805.00 | 814.00 | 795.00 | 814.00 | 814.00 | - | 1,900 |
| Jun 16, 2026 | 791.00 | 830.00 | 780.00 | 814.00 | 814.00 | 3.04% | 7,700 |
| Jun 15, 2026 | 846.00 | 846.00 | 771.00 | 790.00 | 790.00 | -1.00% | 27,200 |
| Jun 12, 2026 | 773.00 | 803.00 | 773.00 | 798.00 | 798.00 | 3.64% | 22,100 |
| Jun 11, 2026 | 795.00 | 819.00 | 770.00 | 770.00 | 770.00 | -4.94% | 5,700 |
| Jun 10, 2026 | 819.00 | 819.00 | 773.00 | 810.00 | 810.00 | -1.10% | 17,600 |
| Jun 9, 2026 | 775.00 | 840.00 | 765.00 | 819.00 | 819.00 | 5.68% | 68,000 |
| Jun 8, 2026 | 702.00 | 775.00 | 702.00 | 775.00 | 775.00 | 10.40% | 56,200 |
| Jun 5, 2026 | 685.00 | 738.00 | 685.00 | 702.00 | 702.00 | 3.69% | 40,400 |
| Jun 4, 2026 | 688.00 | 688.00 | 677.00 | 677.00 | 677.00 | -1.60% | 8,800 |
| Jun 3, 2026 | 687.00 | 688.00 | 683.00 | 688.00 | 688.00 | - | 21,600 |
| Jun 2, 2026 | 687.00 | 690.00 | 675.00 | 688.00 | 688.00 | 0.44% | 28,700 |
| Jun 1, 2026 | 699.00 | 699.00 | 679.00 | 685.00 | 685.00 | -1.44% | 17,600 |
| May 29, 2026 | 702.00 | 710.00 | 695.00 | 695.00 | 695.00 | -1.00% | 23,100 |
| May 28, 2026 | 700.00 | 717.00 | 699.00 | 702.00 | 702.00 | 0.43% | 9,000 |
| May 27, 2026 | 695.00 | 710.00 | 693.00 | 699.00 | 699.00 | 0.58% | 16,300 |
| May 26, 2026 | 691.00 | 704.00 | 691.00 | 695.00 | 695.00 | 0.72% | 3,300 |
| May 25, 2026 | 710.00 | 710.00 | 690.00 | 690.00 | 690.00 | -2.82% | 12,200 |
| May 22, 2026 | 703.00 | 710.00 | 701.00 | 710.00 | 710.00 | 0.42% | 1,700 |
| May 21, 2026 | 711.00 | 727.00 | 698.00 | 707.00 | 707.00 | -0.14% | 6,800 |
| May 20, 2026 | 711.00 | 725.00 | 707.00 | 708.00 | 708.00 | -0.42% | 7,300 |
| May 19, 2026 | 700.00 | 749.00 | 700.00 | 711.00 | 711.00 | 2.60% | 15,300 |
| May 18, 2026 | 710.00 | 742.00 | 693.00 | 693.00 | 693.00 | -2.39% | 8,100 |
| May 15, 2026 | 763.00 | 765.00 | 710.00 | 710.00 | 710.00 | -3.79% | 10,600 |
| May 14, 2026 | 738.00 | 738.00 | 736.00 | 738.00 | 738.00 | 0.14% | 2,000 |
| May 13, 2026 | 737.00 | 744.00 | 737.00 | 737.00 | 737.00 | -0.14% | 2,300 |
| May 12, 2026 | 738.00 | 741.00 | 738.00 | 738.00 | 738.00 | - | 3,300 |
| May 11, 2026 | 737.00 | 746.00 | 737.00 | 738.00 | 738.00 | -0.40% | 1,900 |
| May 8, 2026 | 739.00 | 741.00 | 738.00 | 741.00 | 741.00 | -0.67% | 500 |
| May 7, 2026 | 738.00 | 748.00 | 738.00 | 746.00 | 746.00 | 1.08% | 800 |
| May 1, 2026 | 738.00 | 746.00 | 737.00 | 738.00 | 738.00 | 0.14% | 5,600 |
| Apr 30, 2026 | 745.00 | 753.00 | 737.00 | 737.00 | 737.00 | -1.07% | 2,500 |
| Apr 28, 2026 | 738.00 | 745.00 | 738.00 | 745.00 | 745.00 | 0.95% | 1,700 |
| Apr 27, 2026 | 738.00 | 749.00 | 738.00 | 738.00 | 738.00 | - | 2,700 |