CommSeed Corporation (XNGO:3739)
Japan · Delayed Price · Currency is JPY 122.00
-7.00 (-5.43%)
At close: Aug 10, 2026
CommSeed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 132.00 | 132.00 | 120.00 | 122.00 | 122.00 | -5.43% | 64,200 |
| Aug 7, 2026 | 131.00 | 132.00 | 128.00 | 129.00 | 129.00 | 0.78% | 3,500 |
| Aug 6, 2026 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | -2.29% | 400 |
| Aug 5, 2026 | 128.00 | 131.00 | 127.00 | 131.00 | 131.00 | 1.55% | 3,700 |
| Aug 4, 2026 | 128.00 | 129.00 | 125.00 | 129.00 | 129.00 | -1.53% | 6,200 |
| Aug 3, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 2.34% | 3,600 |
| Jul 31, 2026 | 129.00 | 129.00 | 127.00 | 128.00 | 128.00 | 1.59% | 1,500 |
| Jul 30, 2026 | 132.00 | 132.00 | 124.00 | 126.00 | 126.00 | -4.55% | 52,500 |
| Jul 29, 2026 | 129.00 | 133.00 | 129.00 | 132.00 | 132.00 | 2.33% | 1,400 |
| Jul 28, 2026 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | -1.53% | 5,400 |
| Jul 27, 2026 | 131.00 | 135.00 | 131.00 | 131.00 | 131.00 | -2.24% | 23,000 |
| Jul 24, 2026 | 132.00 | 135.00 | 130.00 | 134.00 | 134.00 | 3.88% | 13,800 |
| Jul 23, 2026 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | - | 2,500 |
| Jul 22, 2026 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | -0.77% | 1,100 |
| Jul 21, 2026 | 127.00 | 130.00 | 127.00 | 130.00 | 130.00 | 3.17% | 10,000 |
| Jul 17, 2026 | 130.00 | 130.00 | 125.00 | 126.00 | 126.00 | -2.33% | 4,000 |
| Jul 16, 2026 | 130.00 | 130.00 | 124.00 | 129.00 | 129.00 | - | 11,700 |
| Jul 15, 2026 | 129.00 | 130.00 | 129.00 | 129.00 | 129.00 | - | 1,900 |
| Jul 14, 2026 | 129.00 | 129.00 | 128.00 | 129.00 | 129.00 | 1.57% | 1,600 |
| Jul 13, 2026 | 129.00 | 129.00 | 126.00 | 127.00 | 127.00 | 0.79% | 2,200 |
| Jul 10, 2026 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | -0.79% | 400 |
| Jul 9, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -1.55% | 400 |
| Jul 8, 2026 | 130.00 | 130.00 | 126.00 | 129.00 | 129.00 | 0.78% | 1,900 |
| Jul 7, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.78% | 400 |
| Jul 6, 2026 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | 0.78% | 6,600 |
| Jul 3, 2026 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 1.59% | 2,000 |
| Jul 2, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -1.56% | 500 |
| Jul 1, 2026 | 127.00 | 130.00 | 127.00 | 128.00 | 128.00 | 2.40% | 5,600 |
| Jun 30, 2026 | 124.00 | 130.00 | 123.00 | 125.00 | 125.00 | 2.46% | 4,400 |
| Jun 29, 2026 | 121.00 | 123.00 | 119.00 | 122.00 | 122.00 | 1.67% | 6,800 |
| Jun 26, 2026 | 121.00 | 123.00 | 120.00 | 120.00 | 120.00 | -0.83% | 3,600 |
| Jun 25, 2026 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | 0.83% | 3,100 |
| Jun 24, 2026 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | -0.83% | 15,300 |
| Jun 23, 2026 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | -0.82% | 10,600 |
| Jun 22, 2026 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | - | 6,200 |
| Jun 19, 2026 | 121.00 | 124.00 | 120.00 | 122.00 | 122.00 | - | 6,100 |
| Jun 18, 2026 | 123.00 | 125.00 | 120.00 | 122.00 | 122.00 | -0.81% | 12,800 |
| Jun 17, 2026 | 122.00 | 127.00 | 122.00 | 123.00 | 123.00 | - | 3,800 |
| Jun 16, 2026 | 123.00 | 123.00 | 122.00 | 123.00 | 123.00 | - | 900 |
| Jun 15, 2026 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | - | 4,600 |
| Jun 12, 2026 | 123.00 | 125.00 | 123.00 | 123.00 | 123.00 | 1.65% | 8,800 |
| Jun 11, 2026 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | -1.63% | 8,300 |
| Jun 10, 2026 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | -1.60% | 18,000 |
| Jun 9, 2026 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 0.81% | 6,100 |
| Jun 8, 2026 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | -2.36% | 19,000 |
| Jun 5, 2026 | 126.00 | 128.00 | 126.00 | 127.00 | 127.00 | -1.55% | 6,400 |
| Jun 4, 2026 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 1.57% | 2,800 |
| Jun 3, 2026 | 129.00 | 129.00 | 123.00 | 127.00 | 127.00 | -1.55% | 22,000 |
| Jun 2, 2026 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | - | 8,400 |
| Jun 1, 2026 | 132.00 | 140.00 | 127.00 | 129.00 | 129.00 | -2.27% | 57,800 |