Commerce One Holdings Inc. (TYO:4496)
Japan
· Delayed Price · Currency is JPY 745.00
+7.00 (0.95%)
Apr 28, 2026, 3:30 PM JST
Commerce One Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 737.00 | 744.00 | 737.00 | 738.00 | 738.00 | -0.27% | 6,100 |
| Apr 23, 2026 | 741.00 | 745.00 | 739.00 | 740.00 | 740.00 | 0.41% | 2,800 |
| Apr 22, 2026 | 743.00 | 748.00 | 737.00 | 737.00 | 737.00 | -0.81% | 5,400 |
| Apr 21, 2026 | 749.00 | 749.00 | 743.00 | 743.00 | 743.00 | -0.80% | 600 |
| Apr 20, 2026 | 744.00 | 749.00 | 744.00 | 749.00 | 749.00 | - | 1,600 |
| Apr 17, 2026 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | - | 700 |
| Apr 16, 2026 | 748.00 | 750.00 | 742.00 | 749.00 | 749.00 | 1.08% | 1,700 |
| Apr 15, 2026 | 746.00 | 749.00 | 740.00 | 741.00 | 741.00 | -0.80% | 1,900 |
| Apr 14, 2026 | 745.00 | 765.00 | 745.00 | 747.00 | 747.00 | 0.27% | 5,900 |
| Apr 13, 2026 | 750.00 | 750.00 | 745.00 | 745.00 | 745.00 | -1.32% | 900 |
| Apr 10, 2026 | 760.00 | 760.00 | 755.00 | 755.00 | 755.00 | -1.31% | 700 |
| Apr 9, 2026 | 753.00 | 767.00 | 738.00 | 765.00 | 765.00 | 1.59% | 4,600 |
| Apr 8, 2026 | 753.00 | 753.00 | 753.00 | 753.00 | 753.00 | -1.95% | 100 |
| Apr 6, 2026 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | -0.13% | 200 |
| Apr 3, 2026 | 769.00 | 769.00 | 769.00 | 769.00 | 769.00 | - | 200 |
| Apr 2, 2026 | 773.00 | 777.00 | 754.00 | 769.00 | 769.00 | 3.08% | 11,700 |
| Apr 1, 2026 | 743.00 | 753.00 | 743.00 | 746.00 | 746.00 | -1.06% | 1,300 |
| Mar 31, 2026 | 744.00 | 754.00 | 739.00 | 754.00 | 754.00 | 1.34% | 500 |
| Mar 30, 2026 | 739.00 | 759.00 | 739.00 | 744.00 | 744.00 | -2.75% | 600 |
| Mar 27, 2026 | 756.00 | 772.00 | 753.00 | 765.00 | 754.00 | 0.39% | 800 |
| Mar 26, 2026 | 762.00 | 762.00 | 762.00 | 762.00 | 751.04 | -0.65% | 100 |
| Mar 25, 2026 | 769.00 | 769.00 | 760.00 | 767.00 | 755.97 | 0.26% | 1,200 |
| Mar 24, 2026 | 759.00 | 769.00 | 751.00 | 765.00 | 754.00 | -0.26% | 2,100 |
| Mar 23, 2026 | 772.00 | 772.00 | 760.00 | 767.00 | 755.97 | -0.65% | 2,300 |
| Mar 19, 2026 | 767.00 | 775.00 | 766.00 | 772.00 | 760.90 | -0.52% | 1,100 |
| Mar 18, 2026 | 771.00 | 777.00 | 770.00 | 776.00 | 764.84 | 0.65% | 1,100 |
| Mar 17, 2026 | 772.00 | 775.00 | 770.00 | 771.00 | 759.91 | -0.52% | 1,600 |
| Mar 16, 2026 | 770.00 | 775.00 | 767.00 | 775.00 | 763.86 | 0.52% | 1,200 |
| Mar 13, 2026 | 779.00 | 780.00 | 771.00 | 771.00 | 759.91 | -1.03% | 800 |
| Mar 12, 2026 | 779.00 | 779.00 | 779.00 | 779.00 | 767.80 | - | 100 |
| Mar 11, 2026 | 775.00 | 780.00 | 768.00 | 779.00 | 767.80 | 1.04% | 3,500 |
| Mar 10, 2026 | 770.00 | 781.00 | 770.00 | 771.00 | 759.91 | -1.41% | 3,300 |
| Mar 9, 2026 | 790.00 | 790.00 | 776.00 | 782.00 | 770.76 | -0.76% | 4,200 |
| Mar 6, 2026 | 789.00 | 789.00 | 779.00 | 788.00 | 776.67 | -0.13% | 500 |
| Mar 5, 2026 | 792.00 | 797.00 | 784.00 | 789.00 | 777.65 | 1.54% | 2,700 |
| Mar 4, 2026 | 778.00 | 788.00 | 766.00 | 777.00 | 765.83 | -0.13% | 5,600 |
| Mar 3, 2026 | 788.00 | 788.00 | 774.00 | 778.00 | 766.81 | -1.14% | 1,300 |
| Mar 2, 2026 | 785.00 | 789.00 | 780.00 | 787.00 | 775.68 | -1.25% | 1,000 |
| Feb 27, 2026 | 799.00 | 799.00 | 784.00 | 797.00 | 785.54 | 0.76% | 1,700 |
| Feb 26, 2026 | 792.00 | 792.00 | 790.00 | 791.00 | 779.63 | -0.13% | 500 |
| Feb 25, 2026 | 785.00 | 792.00 | 777.00 | 792.00 | 780.61 | - | 800 |
| Feb 24, 2026 | 792.00 | 792.00 | 783.00 | 792.00 | 780.61 | -0.38% | 600 |
| Feb 20, 2026 | 781.00 | 795.00 | 776.00 | 795.00 | 783.57 | 0.89% | 800 |
| Feb 19, 2026 | 795.00 | 795.00 | 783.00 | 788.00 | 776.67 | -2.48% | 700 |
| Feb 18, 2026 | 784.00 | 810.00 | 776.00 | 808.00 | 796.38 | 2.93% | 13,900 |
| Feb 17, 2026 | 778.00 | 786.00 | 778.00 | 785.00 | 773.71 | 0.90% | 700 |
| Feb 16, 2026 | 788.00 | 788.00 | 772.00 | 778.00 | 766.81 | 0.65% | 7,200 |
| Feb 13, 2026 | 793.00 | 819.00 | 773.00 | 773.00 | 761.88 | -1.78% | 8,900 |
| Feb 12, 2026 | 785.00 | 793.00 | 782.00 | 787.00 | 775.68 | 0.64% | 4,100 |
| Feb 10, 2026 | 780.00 | 782.00 | 771.00 | 782.00 | 770.76 | -0.38% | 1,700 |
| Feb 9, 2026 | 788.00 | 788.00 | 779.00 | 785.00 | 773.71 | -0.25% | 600 |
| Feb 6, 2026 | 771.00 | 787.00 | 771.00 | 787.00 | 775.68 | 0.13% | 500 |
| Feb 5, 2026 | 787.00 | 789.00 | 782.00 | 786.00 | 774.70 | 0.13% | 700 |
| Feb 4, 2026 | 773.00 | 789.00 | 769.00 | 785.00 | 773.71 | 1.95% | 4,500 |
| Feb 3, 2026 | 773.00 | 783.00 | 770.00 | 770.00 | 758.93 | -0.39% | 2,700 |
| Feb 2, 2026 | 770.00 | 778.00 | 770.00 | 773.00 | 761.88 | -0.51% | 700 |
| Jan 30, 2026 | 774.00 | 777.00 | 765.00 | 777.00 | 765.83 | 0.39% | 1,200 |
| Jan 29, 2026 | 780.00 | 780.00 | 774.00 | 774.00 | 762.87 | -0.64% | 300 |
| Jan 28, 2026 | 785.00 | 785.00 | 779.00 | 779.00 | 767.80 | -1.14% | 2,000 |
| Jan 27, 2026 | 788.00 | 790.00 | 786.00 | 788.00 | 776.67 | -0.38% | 900 |
| Jan 26, 2026 | 795.00 | 795.00 | 791.00 | 791.00 | 779.63 | -0.38% | 1,000 |
| Jan 23, 2026 | 795.00 | 797.00 | 792.00 | 794.00 | 782.58 | - | 1,200 |
| Jan 22, 2026 | 791.00 | 796.00 | 791.00 | 794.00 | 782.58 | - | 600 |
| Jan 21, 2026 | 791.00 | 796.00 | 791.00 | 794.00 | 782.58 | -0.25% | 3,800 |
| Jan 20, 2026 | 797.00 | 797.00 | 793.00 | 796.00 | 784.55 | -0.13% | 700 |
| Jan 19, 2026 | 794.00 | 797.00 | 791.00 | 797.00 | 785.54 | 0.76% | 3,000 |
| Jan 16, 2026 | 794.00 | 794.00 | 791.00 | 791.00 | 779.63 | -0.25% | 700 |
| Jan 15, 2026 | 792.00 | 796.00 | 790.00 | 793.00 | 781.60 | - | 1,500 |
| Jan 14, 2026 | 793.00 | 793.00 | 791.00 | 793.00 | 781.60 | - | 900 |
| Jan 13, 2026 | 798.00 | 799.00 | 793.00 | 793.00 | 781.60 | -0.13% | 1,300 |
| Jan 9, 2026 | 800.00 | 807.00 | 794.00 | 794.00 | 782.58 | -1.12% | 1,600 |
| Jan 8, 2026 | 797.00 | 809.00 | 797.00 | 803.00 | 791.45 | -1.11% | 1,100 |
| Jan 7, 2026 | 812.00 | 812.00 | 812.00 | 812.00 | 800.32 | 0.62% | 100 |
| Jan 6, 2026 | 806.00 | 815.00 | 803.00 | 807.00 | 795.40 | -0.98% | 4,000 |
| Jan 5, 2026 | 782.00 | 845.00 | 780.00 | 815.00 | 803.28 | 4.49% | 12,900 |
| Dec 30, 2025 | 787.00 | 796.00 | 780.00 | 780.00 | 768.78 | -2.13% | 1,700 |
| Dec 29, 2025 | 798.00 | 798.00 | 788.00 | 797.00 | 785.54 | 0.76% | 1,200 |
| Dec 26, 2025 | 780.00 | 791.00 | 780.00 | 791.00 | 779.63 | 0.25% | 4,700 |
| Dec 25, 2025 | 781.00 | 791.00 | 781.00 | 789.00 | 777.65 | 1.02% | 5,100 |
| Dec 24, 2025 | 796.00 | 798.00 | 781.00 | 781.00 | 769.77 | -2.25% | 5,700 |
| Dec 23, 2025 | 792.00 | 803.00 | 792.00 | 799.00 | 787.51 | 0.50% | 2,200 |
| Dec 22, 2025 | 802.00 | 808.00 | 795.00 | 795.00 | 783.57 | -1.00% | 2,300 |
| Dec 19, 2025 | 814.00 | 816.00 | 803.00 | 803.00 | 791.45 | -1.35% | 1,400 |
| Dec 18, 2025 | 816.00 | 816.00 | 809.00 | 814.00 | 802.30 | -0.25% | 600 |
| Dec 17, 2025 | 821.00 | 821.00 | 806.00 | 816.00 | 804.27 | 0.87% | 2,000 |
| Dec 16, 2025 | 825.00 | 825.00 | 797.00 | 809.00 | 797.37 | -0.98% | 3,900 |
| Dec 15, 2025 | 819.00 | 830.00 | 802.00 | 817.00 | 805.25 | 4.88% | 20,700 |
| Dec 12, 2025 | 780.00 | 785.00 | 779.00 | 779.00 | 767.80 | -0.13% | 3,500 |
| Dec 11, 2025 | 789.00 | 789.00 | 780.00 | 780.00 | 768.78 | -0.51% | 600 |
| Dec 10, 2025 | 785.00 | 785.00 | 780.00 | 784.00 | 772.73 | -0.13% | 1,200 |
| Dec 9, 2025 | 788.00 | 788.00 | 785.00 | 785.00 | 773.71 | -0.38% | 300 |
| Dec 8, 2025 | 775.00 | 788.00 | 775.00 | 788.00 | 776.67 | 1.03% | 3,000 |
| Dec 5, 2025 | 792.00 | 794.00 | 780.00 | 780.00 | 768.78 | -1.02% | 3,700 |
| Dec 4, 2025 | 787.00 | 791.00 | 781.00 | 788.00 | 776.67 | 0.13% | 4,600 |
| Dec 3, 2025 | 784.00 | 792.00 | 782.00 | 787.00 | 775.68 | 0.38% | 5,600 |
| Dec 2, 2025 | 773.00 | 785.00 | 773.00 | 784.00 | 772.73 | 0.38% | 1,300 |
| Dec 1, 2025 | 788.00 | 788.00 | 780.00 | 781.00 | 769.77 | -0.89% | 1,600 |
| Nov 28, 2025 | 778.00 | 788.00 | 773.00 | 788.00 | 776.67 | 1.16% | 1,300 |