CommSeed Corporation (XNGO:3739)
Japan
· Delayed Price · Currency is JPY 142.00
-7.00 (-4.70%)
At close: Mar 9, 2026
CommSeed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 140.00 | 145.00 | 139.00 | 142.00 | 142.00 | -4.70% | 30,600 |
| Mar 6, 2026 | 147.00 | 149.00 | 147.00 | 149.00 | 149.00 | 0.68% | 10,300 |
| Mar 5, 2026 | 145.00 | 148.00 | 145.00 | 148.00 | 148.00 | 4.96% | 17,200 |
| Mar 4, 2026 | 149.00 | 149.00 | 139.00 | 141.00 | 141.00 | -5.37% | 37,100 |
| Mar 3, 2026 | 151.00 | 152.00 | 149.00 | 149.00 | 149.00 | -1.32% | 40,100 |
| Mar 2, 2026 | 153.00 | 153.00 | 150.00 | 151.00 | 151.00 | -0.66% | 11,500 |
| Feb 27, 2026 | 152.00 | 152.00 | 151.00 | 152.00 | 152.00 | 0.66% | 13,200 |
| Feb 26, 2026 | 151.00 | 152.00 | 150.00 | 151.00 | 151.00 | - | 7,900 |
| Feb 25, 2026 | 153.00 | 153.00 | 150.00 | 151.00 | 151.00 | -0.66% | 8,100 |
| Feb 24, 2026 | 152.00 | 153.00 | 151.00 | 152.00 | 152.00 | 0.66% | 19,300 |
| Feb 20, 2026 | 151.00 | 152.00 | 150.00 | 151.00 | 151.00 | - | 7,800 |
| Feb 19, 2026 | 153.00 | 155.00 | 150.00 | 151.00 | 151.00 | -0.66% | 27,600 |
| Feb 18, 2026 | 153.00 | 154.00 | 152.00 | 152.00 | 152.00 | -0.65% | 12,300 |
| Feb 17, 2026 | 153.00 | 154.00 | 152.00 | 153.00 | 153.00 | - | 17,100 |
| Feb 16, 2026 | 155.00 | 157.00 | 152.00 | 153.00 | 153.00 | - | 28,100 |
| Feb 13, 2026 | 154.00 | 155.00 | 153.00 | 153.00 | 153.00 | -0.65% | 17,900 |
| Feb 12, 2026 | 155.00 | 157.00 | 154.00 | 154.00 | 154.00 | -2.53% | 41,900 |
| Feb 10, 2026 | 160.00 | 160.00 | 155.00 | 158.00 | 158.00 | -0.63% | 27,800 |
| Feb 9, 2026 | 159.00 | 161.00 | 159.00 | 159.00 | 159.00 | 0.63% | 8,200 |
| Feb 6, 2026 | 157.00 | 161.00 | 157.00 | 158.00 | 158.00 | - | 25,300 |
| Feb 5, 2026 | 158.00 | 159.00 | 157.00 | 158.00 | 158.00 | -0.63% | 11,600 |
| Feb 4, 2026 | 159.00 | 159.00 | 158.00 | 159.00 | 159.00 | - | 2,000 |
| Feb 3, 2026 | 162.00 | 162.00 | 158.00 | 159.00 | 159.00 | -1.85% | 11,500 |
| Feb 2, 2026 | 158.00 | 162.00 | 155.00 | 162.00 | 162.00 | 3.18% | 39,100 |
| Jan 30, 2026 | 157.00 | 158.00 | 157.00 | 157.00 | 157.00 | - | 6,400 |
| Jan 29, 2026 | 159.00 | 159.00 | 157.00 | 157.00 | 157.00 | -1.26% | 1,900 |
| Jan 28, 2026 | 156.00 | 160.00 | 156.00 | 159.00 | 159.00 | 0.63% | 39,500 |
| Jan 27, 2026 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | -1.25% | 4,500 |
| Jan 26, 2026 | 160.00 | 160.00 | 156.00 | 160.00 | 160.00 | - | 11,900 |
| Jan 23, 2026 | 160.00 | 160.00 | 159.00 | 160.00 | 160.00 | - | 5,800 |
| Jan 22, 2026 | 159.00 | 160.00 | 158.00 | 160.00 | 160.00 | 0.63% | 2,900 |
| Jan 21, 2026 | 158.00 | 159.00 | 158.00 | 159.00 | 159.00 | -0.63% | 4,300 |
| Jan 20, 2026 | 158.00 | 161.00 | 158.00 | 160.00 | 160.00 | 0.63% | 14,100 |
| Jan 19, 2026 | 160.00 | 160.00 | 154.00 | 159.00 | 159.00 | 0.63% | 29,100 |
| Jan 16, 2026 | 161.00 | 162.00 | 156.00 | 158.00 | 158.00 | -1.86% | 47,800 |
| Jan 15, 2026 | 159.00 | 161.00 | 159.00 | 161.00 | 161.00 | 0.63% | 11,300 |
| Jan 14, 2026 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | -1.23% | 6,200 |
| Jan 13, 2026 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | - | 12,900 |
| Jan 9, 2026 | 162.00 | 163.00 | 162.00 | 162.00 | 162.00 | - | 3,200 |
| Jan 8, 2026 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | 1.25% | 5,600 |
| Jan 7, 2026 | 161.00 | 161.00 | 158.00 | 160.00 | 160.00 | -0.62% | 7,600 |
| Jan 6, 2026 | 162.00 | 163.00 | 160.00 | 161.00 | 161.00 | 2.55% | 20,200 |
| Jan 5, 2026 | 157.00 | 159.00 | 156.00 | 157.00 | 157.00 | -1.26% | 12,200 |
| Dec 30, 2025 | 155.00 | 161.00 | 155.00 | 159.00 | 159.00 | 1.92% | 9,800 |
| Dec 29, 2025 | 160.00 | 160.00 | 153.00 | 156.00 | 156.00 | -1.27% | 33,100 |
| Dec 26, 2025 | 158.00 | 161.00 | 156.00 | 158.00 | 158.00 | - | 101,900 |
| Dec 25, 2025 | 161.00 | 161.00 | 157.00 | 158.00 | 158.00 | - | 43,500 |
| Dec 24, 2025 | 159.00 | 162.00 | 156.00 | 158.00 | 158.00 | 1.94% | 294,400 |
| Dec 23, 2025 | 155.00 | 162.00 | 155.00 | 155.00 | 155.00 | -1.27% | 51,600 |
| Dec 22, 2025 | 156.00 | 163.00 | 154.00 | 157.00 | 157.00 | 0.64% | 28,200 |
| Dec 19, 2025 | 157.00 | 160.00 | 156.00 | 156.00 | 156.00 | -1.89% | 36,200 |
| Dec 18, 2025 | 161.00 | 161.00 | 159.00 | 159.00 | 159.00 | -1.24% | 36,200 |
| Dec 17, 2025 | 161.00 | 162.00 | 160.00 | 161.00 | 161.00 | - | 20,700 |
| Dec 16, 2025 | 162.00 | 162.00 | 161.00 | 161.00 | 161.00 | - | 16,000 |
| Dec 15, 2025 | 160.00 | 162.00 | 160.00 | 161.00 | 161.00 | - | 2,700 |
| Dec 12, 2025 | 162.00 | 163.00 | 161.00 | 161.00 | 161.00 | - | 14,100 |
| Dec 11, 2025 | 161.00 | 162.00 | 160.00 | 161.00 | 161.00 | 0.63% | 13,600 |
| Dec 10, 2025 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | - | 3,300 |
| Dec 9, 2025 | 161.00 | 161.00 | 160.00 | 160.00 | 160.00 | -0.62% | 1,600 |
| Dec 8, 2025 | 160.00 | 162.00 | 160.00 | 161.00 | 161.00 | 0.63% | 3,300 |
| Dec 5, 2025 | 163.00 | 163.00 | 160.00 | 160.00 | 160.00 | - | 12,600 |
| 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 |