CommSeed Corporation (XNGO:3739)
Japan · Delayed Price · Currency is JPY 155.00
-2.00 (-1.27%)
At close: Dec 23, 2025
CommSeed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 155.00 | 162.00 | 155.00 | 155.00 | 155.00 | -1.27% | 51,600 |
| Dec 22, 2025 | 156.00 | 163.00 | 154.00 | 157.00 | 157.00 | 0.64% | 28,200 |
| Dec 19, 2025 | 157.00 | 160.00 | 156.00 | 156.00 | 156.00 | -1.89% | 36,200 |
| Dec 18, 2025 | 161.00 | 161.00 | 159.00 | 159.00 | 159.00 | -1.24% | 36,200 |
| Dec 17, 2025 | 161.00 | 162.00 | 160.00 | 161.00 | 161.00 | - | 20,700 |
| Dec 16, 2025 | 162.00 | 162.00 | 161.00 | 161.00 | 161.00 | - | 16,000 |
| Dec 15, 2025 | 160.00 | 162.00 | 160.00 | 161.00 | 161.00 | - | 2,700 |
| Dec 12, 2025 | 162.00 | 163.00 | 161.00 | 161.00 | 161.00 | - | 14,100 |
| Dec 11, 2025 | 161.00 | 162.00 | 160.00 | 161.00 | 161.00 | 0.63% | 13,600 |
| Dec 10, 2025 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | - | 3,300 |
| Dec 9, 2025 | 161.00 | 161.00 | 160.00 | 160.00 | 160.00 | -0.62% | 1,600 |
| Dec 8, 2025 | 160.00 | 162.00 | 160.00 | 161.00 | 161.00 | 0.63% | 3,300 |
| Dec 5, 2025 | 163.00 | 163.00 | 160.00 | 160.00 | 160.00 | - | 12,600 |
| Dec 4, 2025 | 160.00 | 161.00 | 160.00 | 160.00 | 160.00 | - | 12,800 |
| Dec 3, 2025 | 161.00 | 161.00 | 160.00 | 160.00 | 160.00 | -0.62% | 17,100 |
| Dec 2, 2025 | 161.00 | 162.00 | 161.00 | 161.00 | 161.00 | -0.62% | 2,600 |
| Dec 1, 2025 | 161.00 | 162.00 | 161.00 | 162.00 | 162.00 | 0.62% | 7,000 |
| Nov 28, 2025 | 161.00 | 163.00 | 159.00 | 161.00 | 161.00 | 0.63% | 17,100 |
| Nov 27, 2025 | 162.00 | 163.00 | 160.00 | 160.00 | 160.00 | -0.62% | 6,100 |
| Nov 26, 2025 | 163.00 | 163.00 | 161.00 | 161.00 | 161.00 | 0.63% | 8,000 |
| Nov 25, 2025 | 161.00 | 169.00 | 160.00 | 160.00 | 160.00 | -0.62% | 15,400 |
| Nov 21, 2025 | 161.00 | 163.00 | 160.00 | 161.00 | 161.00 | - | 5,700 |
| Nov 20, 2025 | 162.00 | 163.00 | 161.00 | 161.00 | 161.00 | - | 4,100 |
| Nov 19, 2025 | 163.00 | 163.00 | 161.00 | 161.00 | 161.00 | -0.62% | 4,900 |
| Nov 18, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 10,100 |
| Nov 17, 2025 | 166.00 | 166.00 | 160.00 | 162.00 | 162.00 | -2.41% | 16,000 |
| Nov 14, 2025 | 175.00 | 175.00 | 158.00 | 166.00 | 166.00 | -3.49% | 78,800 |
| Nov 13, 2025 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 1.18% | 7,400 |
| Nov 12, 2025 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | -1.16% | 13,900 |
| Nov 11, 2025 | 172.00 | 172.00 | 170.00 | 172.00 | 172.00 | - | 5,400 |
| Nov 10, 2025 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | - | 6,100 |
| Nov 7, 2025 | 172.00 | 173.00 | 171.00 | 172.00 | 172.00 | - | 6,500 |
| Nov 6, 2025 | 174.00 | 174.00 | 171.00 | 172.00 | 172.00 | -1.15% | 3,500 |
| Nov 5, 2025 | 171.00 | 174.00 | 171.00 | 174.00 | 174.00 | 2.35% | 4,800 |
| Nov 4, 2025 | 171.00 | 175.00 | 170.00 | 170.00 | 170.00 | -0.58% | 30,600 |
| Oct 31, 2025 | 173.00 | 174.00 | 169.00 | 171.00 | 171.00 | -0.58% | 12,400 |
| Oct 30, 2025 | 172.00 | 174.00 | 171.00 | 172.00 | 172.00 | 0.58% | 2,500 |
| Oct 29, 2025 | 178.00 | 178.00 | 170.00 | 171.00 | 171.00 | -3.93% | 21,200 |
| Oct 28, 2025 | 180.00 | 180.00 | 177.00 | 178.00 | 178.00 | -1.11% | 3,400 |
| Oct 27, 2025 | 180.00 | 181.00 | 178.00 | 180.00 | 180.00 | -1.10% | 11,600 |
| Oct 24, 2025 | 178.00 | 183.00 | 178.00 | 182.00 | 182.00 | 3.41% | 5,800 |
| Oct 23, 2025 | 179.00 | 179.00 | 176.00 | 176.00 | 176.00 | -2.22% | 9,200 |
| Oct 22, 2025 | 177.00 | 181.00 | 177.00 | 180.00 | 180.00 | 1.12% | 3,100 |
| Oct 21, 2025 | 176.00 | 178.00 | 176.00 | 178.00 | 178.00 | 0.56% | 9,700 |
| Oct 20, 2025 | 179.00 | 181.00 | 176.00 | 177.00 | 177.00 | -1.12% | 9,000 |
| Oct 17, 2025 | 177.00 | 183.00 | 174.00 | 179.00 | 179.00 | 1.70% | 27,000 |
| Oct 16, 2025 | 174.00 | 187.00 | 172.00 | 176.00 | 176.00 | 1.73% | 29,200 |
| Oct 15, 2025 | 172.00 | 173.00 | 169.00 | 173.00 | 173.00 | 0.58% | 8,800 |
| Oct 14, 2025 | 176.00 | 177.00 | 169.00 | 172.00 | 172.00 | -3.91% | 31,800 |
| Oct 10, 2025 | 181.00 | 182.00 | 179.00 | 179.00 | 179.00 | -1.65% | 8,700 |