CommSeed Corporation (XNGO:3739)
Japan · Delayed Price · Currency is JPY 127.00
-2.00 (-1.55%)
At close: Jun 5, 2026
CommSeed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 132.00 | 140.00 | 129.00 | 132.00 | 132.00 | 0.76% | 23,800 |
| May 28, 2026 | 133.00 | 133.00 | 130.00 | 131.00 | 131.00 | -2.96% | 18,700 |
| May 27, 2026 | 135.00 | 136.00 | 131.00 | 135.00 | 135.00 | -2.17% | 12,000 |
| May 26, 2026 | 135.00 | 138.00 | 133.00 | 138.00 | 138.00 | 0.73% | 9,100 |
| May 25, 2026 | 138.00 | 138.00 | 135.00 | 137.00 | 137.00 | - | 1,700 |
| May 22, 2026 | 135.00 | 138.00 | 132.00 | 137.00 | 137.00 | - | 9,100 |
| May 21, 2026 | 132.00 | 138.00 | 132.00 | 137.00 | 137.00 | 0.74% | 13,900 |
| May 20, 2026 | 136.00 | 138.00 | 132.00 | 136.00 | 136.00 | - | 9,100 |
| May 19, 2026 | 134.00 | 145.00 | 130.00 | 136.00 | 136.00 | 2.26% | 46,800 |
| May 18, 2026 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | - | 10,200 |
| May 15, 2026 | 140.00 | 141.00 | 132.00 | 133.00 | 133.00 | -2.21% | 39,500 |
| May 14, 2026 | 135.00 | 137.00 | 135.00 | 136.00 | 136.00 | 0.74% | 9,600 |
| May 13, 2026 | 135.00 | 136.00 | 135.00 | 135.00 | 135.00 | - | 7,200 |
| May 12, 2026 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | -0.74% | 10,100 |
| May 11, 2026 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | -0.73% | 8,900 |
| May 8, 2026 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | 0.74% | 7,700 |
| May 7, 2026 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | -0.73% | 15,800 |
| May 1, 2026 | 138.00 | 139.00 | 137.00 | 137.00 | 137.00 | -0.72% | 8,800 |
| Apr 30, 2026 | 138.00 | 142.00 | 137.00 | 138.00 | 138.00 | - | 12,200 |
| Apr 28, 2026 | 140.00 | 143.00 | 138.00 | 138.00 | 138.00 | -0.72% | 34,900 |
| Apr 27, 2026 | 144.00 | 148.00 | 139.00 | 139.00 | 139.00 | -0.71% | 113,900 |
| Apr 24, 2026 | 137.00 | 180.00 | 137.00 | 140.00 | 140.00 | 2.19% | 783,100 |
| Apr 23, 2026 | 138.00 | 139.00 | 137.00 | 137.00 | 137.00 | -1.44% | 7,800 |
| Apr 22, 2026 | 139.00 | 139.00 | 138.00 | 139.00 | 139.00 | - | 5,800 |
| Apr 21, 2026 | 136.00 | 139.00 | 136.00 | 139.00 | 139.00 | 2.21% | 17,100 |
| Apr 20, 2026 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | -0.73% | 2,900 |
| Apr 17, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | 5,100 |
| Apr 16, 2026 | 134.00 | 137.00 | 134.00 | 137.00 | 137.00 | 0.74% | 10,700 |
| Apr 15, 2026 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | 0.74% | 5,900 |
| Apr 14, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.75% | 1,300 |
| Apr 13, 2026 | 137.00 | 137.00 | 133.00 | 134.00 | 134.00 | -1.47% | 14,100 |
| Apr 10, 2026 | 136.00 | 137.00 | 136.00 | 136.00 | 136.00 | -0.73% | 1,200 |
| Apr 9, 2026 | 137.00 | 138.00 | 137.00 | 137.00 | 137.00 | -1.44% | 6,500 |
| Apr 8, 2026 | 138.00 | 139.00 | 135.00 | 139.00 | 139.00 | 1.46% | 2,100 |
| Apr 7, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | 2,800 |
| Apr 6, 2026 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | - | 1,900 |
| Apr 3, 2026 | 136.00 | 137.00 | 135.00 | 137.00 | 137.00 | 0.74% | 2,100 |
| Apr 2, 2026 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 0.74% | 2,100 |
| Apr 1, 2026 | 136.00 | 140.00 | 135.00 | 135.00 | 135.00 | -0.74% | 3,000 |
| Mar 31, 2026 | 134.00 | 136.00 | 132.00 | 136.00 | 136.00 | 1.49% | 10,800 |
| Mar 30, 2026 | 137.00 | 137.00 | 131.00 | 134.00 | 134.00 | -5.63% | 17,700 |
| Mar 27, 2026 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 1.43% | 600 |
| Mar 26, 2026 | 139.00 | 141.00 | 139.00 | 140.00 | 140.00 | -1.41% | 2,900 |
| Mar 25, 2026 | 141.00 | 143.00 | 139.00 | 142.00 | 142.00 | 1.43% | 11,500 |
| Mar 24, 2026 | 136.00 | 140.00 | 136.00 | 140.00 | 140.00 | 3.70% | 17,600 |