Commerce One Holdings Inc. (TYO:4496)
Japan
· Delayed Price · Currency is JPY 771.00
-11.00 (-1.41%)
Mar 10, 2026, 3:12 PM JST
Commerce One Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 790.00 | 790.00 | 776.00 | 782.00 | 782.00 | -0.76% | 4,200 |
| Mar 6, 2026 | 789.00 | 789.00 | 779.00 | 788.00 | 788.00 | -0.13% | 500 |
| Mar 5, 2026 | 792.00 | 797.00 | 784.00 | 789.00 | 789.00 | 1.54% | 2,700 |
| Mar 4, 2026 | 778.00 | 788.00 | 766.00 | 777.00 | 777.00 | -0.13% | 5,600 |
| Mar 3, 2026 | 788.00 | 788.00 | 774.00 | 778.00 | 778.00 | -1.14% | 1,300 |
| Mar 2, 2026 | 785.00 | 789.00 | 780.00 | 787.00 | 787.00 | -1.25% | 1,000 |
| Feb 27, 2026 | 799.00 | 799.00 | 784.00 | 797.00 | 797.00 | 0.76% | 1,700 |
| Feb 26, 2026 | 792.00 | 792.00 | 790.00 | 791.00 | 791.00 | -0.13% | 500 |
| Feb 25, 2026 | 785.00 | 792.00 | 777.00 | 792.00 | 792.00 | - | 800 |
| Feb 24, 2026 | 792.00 | 792.00 | 783.00 | 792.00 | 792.00 | -0.38% | 600 |
| Feb 20, 2026 | 781.00 | 795.00 | 776.00 | 795.00 | 795.00 | 0.89% | 800 |
| Feb 19, 2026 | 795.00 | 795.00 | 783.00 | 788.00 | 788.00 | -2.48% | 700 |
| Feb 18, 2026 | 784.00 | 810.00 | 776.00 | 808.00 | 808.00 | 2.93% | 13,900 |
| Feb 17, 2026 | 778.00 | 786.00 | 778.00 | 785.00 | 785.00 | 0.90% | 700 |
| Feb 16, 2026 | 788.00 | 788.00 | 772.00 | 778.00 | 778.00 | 0.65% | 7,200 |
| Feb 13, 2026 | 793.00 | 819.00 | 773.00 | 773.00 | 773.00 | -1.78% | 8,900 |
| Feb 12, 2026 | 785.00 | 793.00 | 782.00 | 787.00 | 787.00 | 0.64% | 4,100 |
| Feb 10, 2026 | 780.00 | 782.00 | 771.00 | 782.00 | 782.00 | -0.38% | 1,700 |
| Feb 9, 2026 | 788.00 | 788.00 | 779.00 | 785.00 | 785.00 | -0.25% | 600 |
| Feb 6, 2026 | 771.00 | 787.00 | 771.00 | 787.00 | 787.00 | 0.13% | 500 |
| Feb 5, 2026 | 787.00 | 789.00 | 782.00 | 786.00 | 786.00 | 0.13% | 700 |
| Feb 4, 2026 | 773.00 | 789.00 | 769.00 | 785.00 | 785.00 | 1.95% | 4,500 |
| Feb 3, 2026 | 773.00 | 783.00 | 770.00 | 770.00 | 770.00 | -0.39% | 2,700 |
| Feb 2, 2026 | 770.00 | 778.00 | 770.00 | 773.00 | 773.00 | -0.51% | 700 |
| Jan 30, 2026 | 774.00 | 777.00 | 765.00 | 777.00 | 777.00 | 0.39% | 1,200 |
| Jan 29, 2026 | 780.00 | 780.00 | 774.00 | 774.00 | 774.00 | -0.64% | 300 |
| Jan 28, 2026 | 785.00 | 785.00 | 779.00 | 779.00 | 779.00 | -1.14% | 2,000 |
| Jan 27, 2026 | 788.00 | 790.00 | 786.00 | 788.00 | 788.00 | -0.38% | 900 |
| Jan 26, 2026 | 795.00 | 795.00 | 791.00 | 791.00 | 791.00 | -0.38% | 1,000 |
| Jan 23, 2026 | 795.00 | 797.00 | 792.00 | 794.00 | 794.00 | - | 1,200 |
| Jan 22, 2026 | 791.00 | 796.00 | 791.00 | 794.00 | 794.00 | - | 600 |
| Jan 21, 2026 | 791.00 | 796.00 | 791.00 | 794.00 | 794.00 | -0.25% | 3,800 |
| Jan 20, 2026 | 797.00 | 797.00 | 793.00 | 796.00 | 796.00 | -0.13% | 700 |
| Jan 19, 2026 | 794.00 | 797.00 | 791.00 | 797.00 | 797.00 | 0.76% | 3,000 |
| Jan 16, 2026 | 794.00 | 794.00 | 791.00 | 791.00 | 791.00 | -0.25% | 700 |
| Jan 15, 2026 | 792.00 | 796.00 | 790.00 | 793.00 | 793.00 | - | 1,500 |
| Jan 14, 2026 | 793.00 | 793.00 | 791.00 | 793.00 | 793.00 | - | 900 |
| Jan 13, 2026 | 798.00 | 799.00 | 793.00 | 793.00 | 793.00 | -0.13% | 1,300 |
| Jan 9, 2026 | 800.00 | 807.00 | 794.00 | 794.00 | 794.00 | -1.12% | 1,600 |
| Jan 8, 2026 | 797.00 | 809.00 | 797.00 | 803.00 | 803.00 | -1.11% | 1,100 |
| Jan 7, 2026 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | 0.62% | 100 |
| Jan 6, 2026 | 806.00 | 815.00 | 803.00 | 807.00 | 807.00 | -0.98% | 4,000 |
| Jan 5, 2026 | 782.00 | 845.00 | 780.00 | 815.00 | 815.00 | 4.49% | 12,900 |
| Dec 30, 2025 | 787.00 | 796.00 | 780.00 | 780.00 | 780.00 | -2.13% | 1,700 |
| Dec 29, 2025 | 798.00 | 798.00 | 788.00 | 797.00 | 797.00 | 0.76% | 1,200 |
| Dec 26, 2025 | 780.00 | 791.00 | 780.00 | 791.00 | 791.00 | 0.25% | 4,700 |
| Dec 25, 2025 | 781.00 | 791.00 | 781.00 | 789.00 | 789.00 | 1.02% | 5,100 |
| Dec 24, 2025 | 796.00 | 798.00 | 781.00 | 781.00 | 781.00 | -2.25% | 5,700 |
| Dec 23, 2025 | 792.00 | 803.00 | 792.00 | 799.00 | 799.00 | 0.50% | 2,200 |
| Dec 22, 2025 | 802.00 | 808.00 | 795.00 | 795.00 | 795.00 | -1.00% | 2,300 |
| Dec 19, 2025 | 814.00 | 816.00 | 803.00 | 803.00 | 803.00 | -1.35% | 1,400 |
| Dec 18, 2025 | 816.00 | 816.00 | 809.00 | 814.00 | 814.00 | -0.25% | 600 |
| Dec 17, 2025 | 821.00 | 821.00 | 806.00 | 816.00 | 816.00 | 0.87% | 2,000 |
| Dec 16, 2025 | 825.00 | 825.00 | 797.00 | 809.00 | 809.00 | -0.98% | 3,900 |
| Dec 15, 2025 | 819.00 | 830.00 | 802.00 | 817.00 | 817.00 | 4.88% | 20,700 |
| Dec 12, 2025 | 780.00 | 785.00 | 779.00 | 779.00 | 779.00 | -0.13% | 3,500 |
| Dec 11, 2025 | 789.00 | 789.00 | 780.00 | 780.00 | 780.00 | -0.51% | 600 |
| Dec 10, 2025 | 785.00 | 785.00 | 780.00 | 784.00 | 784.00 | -0.13% | 1,200 |
| Dec 9, 2025 | 788.00 | 788.00 | 785.00 | 785.00 | 785.00 | -0.38% | 300 |
| Dec 8, 2025 | 775.00 | 788.00 | 775.00 | 788.00 | 788.00 | 1.03% | 3,000 |
| Dec 5, 2025 | 792.00 | 794.00 | 780.00 | 780.00 | 780.00 | -1.02% | 3,700 |
| Dec 4, 2025 | 787.00 | 791.00 | 781.00 | 788.00 | 788.00 | 0.13% | 4,600 |
| Dec 3, 2025 | 784.00 | 792.00 | 782.00 | 787.00 | 787.00 | 0.38% | 5,600 |
| Dec 2, 2025 | 773.00 | 785.00 | 773.00 | 784.00 | 784.00 | 0.38% | 1,300 |
| Dec 1, 2025 | 788.00 | 788.00 | 780.00 | 781.00 | 781.00 | -0.89% | 1,600 |
| Nov 28, 2025 | 778.00 | 788.00 | 773.00 | 788.00 | 788.00 | 1.16% | 1,300 |
| Nov 27, 2025 | 788.00 | 788.00 | 778.00 | 779.00 | 779.00 | -1.14% | 1,600 |
| Nov 26, 2025 | 774.00 | 788.00 | 773.00 | 788.00 | 788.00 | 1.68% | 1,900 |
| Nov 25, 2025 | 779.00 | 779.00 | 775.00 | 775.00 | 775.00 | 0.13% | 1,000 |
| Nov 21, 2025 | 778.00 | 779.00 | 774.00 | 774.00 | 774.00 | -0.64% | 2,800 |
| Nov 20, 2025 | 787.00 | 798.00 | 779.00 | 779.00 | 779.00 | -1.02% | 4,600 |
| Nov 19, 2025 | 798.00 | 798.00 | 785.00 | 787.00 | 787.00 | -1.63% | 1,400 |
| Nov 18, 2025 | 808.00 | 809.00 | 799.00 | 800.00 | 800.00 | -0.87% | 1,900 |
| Nov 17, 2025 | 809.00 | 819.00 | 806.00 | 807.00 | 807.00 | -0.25% | 7,100 |
| Nov 14, 2025 | 808.00 | 810.00 | 800.00 | 809.00 | 809.00 | 0.50% | 1,100 |
| Nov 13, 2025 | 800.00 | 805.00 | 800.00 | 805.00 | 805.00 | 0.63% | 500 |
| Nov 12, 2025 | 797.00 | 807.00 | 796.00 | 800.00 | 800.00 | 0.38% | 1,200 |
| Nov 11, 2025 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | - | 300 |
| Nov 10, 2025 | 811.00 | 811.00 | 797.00 | 797.00 | 797.00 | -1.60% | 600 |
| Nov 7, 2025 | 801.00 | 815.00 | 801.00 | 810.00 | 810.00 | 1.12% | 2,400 |
| Nov 6, 2025 | 801.00 | 819.00 | 800.00 | 801.00 | 801.00 | - | 6,700 |
| Nov 5, 2025 | 792.00 | 802.00 | 792.00 | 801.00 | 801.00 | 1.14% | 5,300 |
| Nov 4, 2025 | 794.00 | 803.00 | 791.00 | 792.00 | 792.00 | -1.37% | 3,000 |
| Oct 31, 2025 | 805.00 | 805.00 | 791.00 | 803.00 | 803.00 | -0.25% | 700 |
| Oct 30, 2025 | 804.00 | 810.00 | 803.00 | 805.00 | 805.00 | 0.12% | 5,100 |
| Oct 29, 2025 | 804.00 | 810.00 | 797.00 | 804.00 | 804.00 | - | 7,600 |
| Oct 28, 2025 | 810.00 | 810.00 | 804.00 | 804.00 | 804.00 | -0.74% | 500 |
| Oct 27, 2025 | 800.00 | 826.00 | 800.00 | 810.00 | 810.00 | 1.25% | 4,000 |
| Oct 24, 2025 | 800.00 | 800.00 | 796.00 | 800.00 | 800.00 | 0.63% | 700 |
| Oct 23, 2025 | 798.00 | 800.00 | 795.00 | 795.00 | 795.00 | 0.25% | 1,500 |
| Oct 22, 2025 | 795.00 | 798.00 | 787.00 | 793.00 | 793.00 | -0.25% | 700 |
| Oct 21, 2025 | 792.00 | 797.00 | 780.00 | 795.00 | 795.00 | 0.38% | 4,100 |
| Oct 20, 2025 | 800.00 | 800.00 | 790.00 | 792.00 | 792.00 | -1.00% | 600 |
| Oct 17, 2025 | 813.00 | 813.00 | 790.00 | 800.00 | 800.00 | -0.25% | 1,100 |
| Oct 16, 2025 | 796.00 | 813.00 | 794.00 | 802.00 | 802.00 | 0.75% | 1,600 |
| Oct 15, 2025 | 797.00 | 798.00 | 790.00 | 796.00 | 796.00 | - | 700 |
| Oct 14, 2025 | 801.00 | 804.00 | 785.00 | 796.00 | 796.00 | -1.36% | 4,900 |
| Oct 10, 2025 | 807.00 | 807.00 | 803.00 | 807.00 | 807.00 | -0.25% | 800 |
| Oct 9, 2025 | 809.00 | 819.00 | 809.00 | 809.00 | 809.00 | - | 2,300 |
| Oct 8, 2025 | 825.00 | 825.00 | 804.00 | 809.00 | 809.00 | -1.34% | 4,900 |