CommSeed Corporation (XNGO:3739)
Japan
· Delayed Price · Currency is JPY 138.00
-1.00 (-0.72%)
At close: Apr 28, 2026
CommSeed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 142.00 | 142.00 | 135.00 | 135.00 | 135.00 | -5.59% | 24,300 |
| Mar 19, 2026 | 142.00 | 144.00 | 141.00 | 143.00 | 143.00 | -1.38% | 16,600 |
| Mar 18, 2026 | 145.00 | 146.00 | 145.00 | 145.00 | 145.00 | - | 12,900 |
| Mar 17, 2026 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | - | 3,100 |
| Mar 16, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 3,000 |
| Mar 13, 2026 | 144.00 | 146.00 | 143.00 | 145.00 | 145.00 | 0.69% | 7,100 |
| Mar 12, 2026 | 148.00 | 148.00 | 144.00 | 144.00 | 144.00 | - | 4,300 |
| Mar 11, 2026 | 145.00 | 146.00 | 143.00 | 144.00 | 144.00 | - | 9,200 |
| Mar 10, 2026 | 144.00 | 145.00 | 143.00 | 144.00 | 144.00 | 1.41% | 13,000 |
| 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 |