CommSeed Corporation (XNGO:3739)
Japan
· Delayed Price · Currency is JPY 160.00
0.00 (0.00%)
At close: Dec 5, 2025
CommSeed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 177.00 | 185.00 | 175.00 | 182.00 | 182.00 | 4.00% | 40,800 |
| Oct 8, 2025 | 175.00 | 179.00 | 173.00 | 175.00 | 175.00 | 1.74% | 24,800 |
| Oct 7, 2025 | 174.00 | 176.00 | 170.00 | 172.00 | 172.00 | 1.18% | 22,100 |
| Oct 6, 2025 | 176.00 | 177.00 | 165.00 | 170.00 | 170.00 | -2.86% | 138,800 |
| Oct 3, 2025 | 186.00 | 190.00 | 174.00 | 175.00 | 175.00 | -4.89% | 142,800 |
| Oct 2, 2025 | 200.00 | 201.00 | 182.00 | 184.00 | 184.00 | -6.12% | 163,600 |
| Oct 1, 2025 | 205.00 | 209.00 | 192.00 | 196.00 | 196.00 | -2.00% | 132,000 |
| Sep 30, 2025 | 206.00 | 209.00 | 198.00 | 200.00 | 200.00 | -2.91% | 62,900 |
| Sep 29, 2025 | 211.00 | 214.00 | 204.00 | 206.00 | 206.00 | -1.90% | 45,900 |
| Sep 26, 2025 | 210.00 | 216.00 | 205.00 | 210.00 | 210.00 | - | 33,100 |
| Sep 25, 2025 | 219.00 | 219.00 | 207.00 | 210.00 | 210.00 | -2.78% | 40,800 |
| Sep 24, 2025 | 214.00 | 220.00 | 213.00 | 216.00 | 216.00 | - | 13,800 |
| Sep 22, 2025 | 220.00 | 220.00 | 211.00 | 216.00 | 216.00 | -1.82% | 38,800 |
| Sep 19, 2025 | 211.00 | 241.00 | 210.00 | 220.00 | 220.00 | 4.76% | 178,900 |
| Sep 18, 2025 | 210.00 | 218.00 | 210.00 | 210.00 | 210.00 | - | 28,100 |
| Sep 17, 2025 | 205.00 | 216.00 | 205.00 | 210.00 | 210.00 | 1.94% | 36,000 |
| Sep 16, 2025 | 210.00 | 215.00 | 204.00 | 206.00 | 206.00 | -0.96% | 32,700 |
| Sep 12, 2025 | 208.00 | 215.00 | 206.00 | 208.00 | 208.00 | - | 25,400 |
| Sep 11, 2025 | 209.00 | 216.00 | 207.00 | 208.00 | 208.00 | -0.48% | 16,200 |
| Sep 10, 2025 | 211.00 | 224.00 | 204.00 | 209.00 | 209.00 | -0.48% | 94,400 |
| Sep 9, 2025 | 210.00 | 216.00 | 205.00 | 210.00 | 210.00 | - | 51,800 |
| Sep 8, 2025 | 212.00 | 213.00 | 209.00 | 210.00 | 210.00 | - | 23,800 |
| Sep 5, 2025 | 216.00 | 220.00 | 210.00 | 210.00 | 210.00 | -1.87% | 45,300 |
| Sep 4, 2025 | 215.00 | 244.00 | 209.00 | 214.00 | 214.00 | 2.88% | 175,700 |
| Sep 3, 2025 | 224.00 | 227.00 | 208.00 | 208.00 | 208.00 | -4.59% | 50,800 |
| Sep 2, 2025 | 223.00 | 223.00 | 194.00 | 218.00 | 218.00 | -3.96% | 252,400 |
| Sep 1, 2025 | 243.00 | 249.00 | 220.00 | 227.00 | 227.00 | -2.58% | 78,100 |
| Aug 29, 2025 | 216.00 | 258.00 | 215.00 | 233.00 | 233.00 | 10.95% | 508,800 |
| Aug 28, 2025 | 206.00 | 246.00 | 205.00 | 210.00 | 210.00 | 1.94% | 440,300 |
| Aug 27, 2025 | 198.00 | 206.00 | 198.00 | 206.00 | 206.00 | 4.57% | 38,400 |
| Aug 26, 2025 | 196.00 | 198.00 | 196.00 | 197.00 | 197.00 | -0.51% | 27,300 |
| Aug 25, 2025 | 200.00 | 200.00 | 197.00 | 198.00 | 198.00 | 0.51% | 4,100 |
| Aug 22, 2025 | 199.00 | 200.00 | 197.00 | 197.00 | 197.00 | - | 10,600 |
| Aug 21, 2025 | 199.00 | 200.00 | 197.00 | 197.00 | 197.00 | 0.51% | 9,800 |
| Aug 20, 2025 | 198.00 | 200.00 | 195.00 | 196.00 | 196.00 | -1.01% | 34,500 |
| Aug 19, 2025 | 199.00 | 199.00 | 198.00 | 198.00 | 198.00 | -1.00% | 3,600 |
| Aug 18, 2025 | 197.00 | 200.00 | 195.00 | 200.00 | 200.00 | 1.52% | 35,700 |
| Aug 15, 2025 | 199.00 | 199.00 | 197.00 | 197.00 | 197.00 | -0.51% | 19,400 |
| Aug 14, 2025 | 200.00 | 200.00 | 196.00 | 198.00 | 198.00 | -0.50% | 18,500 |
| Aug 13, 2025 | 199.00 | 200.00 | 199.00 | 199.00 | 199.00 | - | 6,900 |
| Aug 12, 2025 | 200.00 | 201.00 | 193.00 | 199.00 | 199.00 | -0.50% | 81,500 |
| Aug 8, 2025 | 198.00 | 201.00 | 197.00 | 200.00 | 200.00 | 1.52% | 10,600 |
| Aug 7, 2025 | 198.00 | 199.00 | 196.00 | 197.00 | 197.00 | - | 18,100 |
| Aug 6, 2025 | 199.00 | 200.00 | 196.00 | 197.00 | 197.00 | -1.01% | 39,500 |
| Aug 5, 2025 | 199.00 | 202.00 | 195.00 | 199.00 | 199.00 | 1.02% | 59,300 |
| Aug 4, 2025 | 199.00 | 200.00 | 195.00 | 197.00 | 197.00 | -1.99% | 27,300 |
| Aug 1, 2025 | 201.00 | 206.00 | 198.00 | 201.00 | 201.00 | - | 38,500 |
| Jul 31, 2025 | 198.00 | 202.00 | 198.00 | 201.00 | 201.00 | 1.52% | 9,900 |
| Jul 30, 2025 | 197.00 | 200.00 | 196.00 | 198.00 | 198.00 | - | 10,500 |
| Jul 29, 2025 | 200.00 | 200.00 | 196.00 | 198.00 | 198.00 | -0.50% | 19,000 |
| Jul 28, 2025 | 199.00 | 200.00 | 198.00 | 199.00 | 199.00 | -0.50% | 9,700 |
| Jul 25, 2025 | 200.00 | 200.00 | 199.00 | 200.00 | 200.00 | 0.50% | 6,800 |
| Jul 24, 2025 | 201.00 | 201.00 | 199.00 | 199.00 | 199.00 | - | 3,200 |
| Jul 23, 2025 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | - | 1,200 |
| Jul 22, 2025 | 201.00 | 201.00 | 199.00 | 199.00 | 199.00 | - | 11,800 |
| Jul 18, 2025 | 199.00 | 200.00 | 199.00 | 199.00 | 199.00 | - | 16,100 |
| Jul 17, 2025 | 199.00 | 200.00 | 199.00 | 199.00 | 199.00 | - | 7,600 |
| Jul 16, 2025 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | - | 15,100 |
| Jul 15, 2025 | 199.00 | 201.00 | 197.00 | 199.00 | 199.00 | - | 23,300 |
| Jul 14, 2025 | 200.00 | 203.00 | 199.00 | 199.00 | 199.00 | - | 16,900 |
| Jul 11, 2025 | 196.00 | 200.00 | 196.00 | 199.00 | 199.00 | -0.50% | 16,400 |
| Jul 10, 2025 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | - | 6,400 |
| Jul 9, 2025 | 200.00 | 200.00 | 199.00 | 200.00 | 200.00 | 0.50% | 3,400 |