Commerce One Holdings, Inc. 4496
TSE · Japan · Technologiedienstleistungen
¥746,00-1,00 (-0,13 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥746,00 | -0,13 % | ¥747,00 | ¥747,00 | ¥745,00 | 700 |
| 2026-10-01 | ¥747,00 | +0,13 % | ¥746,00 | ¥766,00 | ¥745,00 | 2,90K |
| 2026-09-30 | ¥746,00 | -0,27 % | ¥748,00 | ¥760,00 | ¥746,00 | 600 |
| 2026-09-29 | ¥748,00 | -2,60 % | ¥732,00 | ¥767,00 | ¥732,00 | 7,90K |
| 2026-09-28 | ¥768,00 | +0,13 % | ¥767,00 | ¥774,00 | ¥767,00 | 6,60K |
| 2026-09-25 | ¥767,00 | 0,00 % | ¥775,00 | ¥775,00 | ¥767,00 | 600 |
| 2026-09-24 | ¥767,00 | -1,03 % | ¥773,00 | ¥780,00 | ¥767,00 | 2,40K |
| 2026-09-18 | ¥775,00 | +0,13 % | ¥774,00 | ¥776,00 | ¥768,00 | 3,00K |
| 2026-09-17 | ¥774,00 | -0,51 % | ¥778,00 | ¥779,00 | ¥770,00 | 2,60K |
| 2026-09-16 | ¥778,00 | 0,00 % | ¥773,00 | ¥780,00 | ¥766,00 | 4,70K |
| 2026-09-15 | ¥778,00 | +0,91 % | ¥783,00 | ¥796,00 | ¥775,00 | 6,50K |
| 2026-09-14 | ¥771,00 | +0,78 % | ¥765,00 | ¥781,00 | ¥765,00 | 1,80K |
| 2026-09-11 | ¥765,00 | -1,54 % | ¥777,00 | ¥790,00 | ¥765,00 | 4,90K |
| 2026-09-10 | ¥777,00 | -0,51 % | ¥776,00 | ¥780,00 | ¥766,00 | 4,50K |
| 2026-09-09 | ¥781,00 | +1,56 % | ¥769,00 | ¥794,00 | ¥765,00 | 7,30K |
| 2026-09-08 | ¥769,00 | -1,54 % | ¥781,00 | ¥781,00 | ¥763,00 | 2,30K |
| 2026-09-07 | ¥781,00 | +0,26 % | ¥779,00 | ¥785,00 | ¥779,00 | 2,70K |
| 2026-09-04 | ¥779,00 | +0,13 % | ¥775,00 | ¥779,00 | ¥774,00 | 500 |
| 2026-09-03 | ¥778,00 | -0,13 % | ¥779,00 | ¥786,00 | ¥774,00 | 5,80K |
| 2026-09-02 | ¥779,00 | 0,00 % | ¥779,00 | ¥787,00 | ¥770,00 | 4,60K |
| 2026-09-01 | ¥779,00 | +0,91 % | ¥772,00 | ¥780,00 | ¥769,00 | 5,90K |
| 2026-08-31 | ¥772,00 | -0,77 % | ¥779,00 | ¥785,00 | ¥765,00 | 7,10K |
| 2026-08-28 | ¥778,00 | 0,00 % | ¥778,00 | ¥786,00 | ¥770,00 | 9,30K |
| 2026-08-27 | ¥778,00 | +1,17 % | ¥778,00 | ¥778,00 | ¥770,00 | 3,70K |
| 2026-08-26 | ¥769,00 | -0,39 % | ¥769,00 | ¥779,00 | ¥766,00 | 5,40K |
| 2026-08-25 | ¥772,00 | -0,77 % | ¥778,00 | ¥778,00 | ¥765,00 | 6,30K |
| 2026-08-24 | ¥778,00 | 0,00 % | ¥774,00 | ¥788,00 | ¥770,00 | 15,60K |
| 2026-08-21 | ¥778,00 | +1,43 % | ¥747,00 | ¥778,00 | ¥747,00 | 17,70K |
| 2026-08-20 | ¥767,00 | +1,32 % | ¥757,00 | ¥779,00 | ¥754,00 | 11,00K |
| 2026-08-19 | ¥757,00 | -0,26 % | ¥760,00 | ¥766,00 | ¥745,00 | 6,10K |
| 2026-08-18 | ¥759,00 | -1,43 % | ¥775,00 | ¥787,00 | ¥749,00 | 21,40K |
| 2026-08-17 | ¥770,00 | -3,14 % | ¥807,00 | ¥807,00 | ¥770,00 | 14,10K |
| 2026-08-14 | ¥795,00 | -1,61 % | ¥808,00 | ¥808,00 | ¥781,00 | 15,20K |
| 2026-08-13 | ¥808,00 | +2,02 % | ¥787,00 | ¥814,00 | ¥780,00 | 14,20K |
| 2026-08-12 | ¥792,00 | +4,07 % | ¥763,00 | ¥799,00 | ¥763,00 | 2,90K |
| 2026-08-10 | ¥761,00 | +0,66 % | ¥758,00 | ¥773,00 | ¥758,00 | 2,70K |
| 2026-08-07 | ¥756,00 | -0,79 % | ¥777,00 | ¥782,00 | ¥756,00 | 2,60K |
| 2026-08-06 | ¥762,00 | -1,30 % | ¥787,00 | ¥787,00 | ¥762,00 | 2,70K |
| 2026-08-05 | ¥772,00 | -3,50 % | ¥785,00 | ¥800,00 | ¥765,00 | 9,80K |
| 2026-08-04 | ¥800,00 | -2,44 % | ¥824,00 | ¥824,00 | ¥784,00 | 4,70K |
| 2026-08-03 | ¥820,00 | +0,61 % | ¥815,00 | ¥820,00 | ¥810,00 | 3,60K |
| 2026-07-31 | ¥815,00 | 0,00 % | ¥807,00 | ¥825,00 | ¥807,00 | 4,60K |
| 2026-07-30 | ¥815,00 | +0,87 % | ¥808,00 | ¥815,00 | ¥795,00 | 3,60K |
| 2026-07-29 | ¥808,00 | -4,38 % | ¥815,00 | ¥845,00 | ¥800,00 | 16,60K |
| 2026-07-28 | ¥845,00 | -0,59 % | ¥840,00 | ¥849,00 | ¥830,00 | 4,90K |
| 2026-07-27 | ¥850,00 | 0,00 % | ¥849,00 | ¥852,00 | ¥845,00 | 3,60K |
| 2026-07-24 | ¥850,00 | -0,35 % | ¥855,00 | ¥855,00 | ¥846,00 | 2,00K |
| 2026-07-23 | ¥853,00 | +0,24 % | ¥851,00 | ¥853,00 | ¥843,00 | 1,70K |
| 2026-07-22 | ¥851,00 | -0,23 % | ¥841,00 | ¥853,00 | ¥827,00 | 4,60K |
| 2026-07-21 | ¥853,00 | +3,52 % | ¥824,00 | ¥853,00 | ¥824,00 | 7,70K |
| 2026-07-17 | ¥824,00 | -1,67 % | ¥843,00 | ¥843,00 | ¥815,00 | 9,60K |
| 2026-07-16 | ¥838,00 | 0,00 % | ¥840,00 | ¥844,00 | ¥830,00 | 9,10K |
| 2026-07-15 | ¥838,00 | +1,33 % | ¥828,00 | ¥840,00 | ¥825,00 | 15,80K |
| 2026-07-14 | ¥827,00 | +0,24 % | ¥812,00 | ¥833,00 | ¥812,00 | 13,30K |
| 2026-07-13 | ¥825,00 | +0,61 % | ¥820,00 | ¥838,00 | ¥819,00 | 13,50K |
| 2026-07-10 | ¥820,00 | +2,63 % | ¥799,00 | ¥820,00 | ¥784,00 | 12,80K |
| 2026-07-09 | ¥799,00 | -0,13 % | ¥800,00 | ¥818,00 | ¥786,00 | 20,20K |
| 2026-07-08 | ¥800,00 | +3,09 % | ¥791,00 | ¥827,00 | ¥787,00 | 25,80K |
| 2026-07-07 | ¥776,00 | -3,48 % | ¥805,00 | ¥805,00 | ¥775,00 | 11,50K |
| 2026-07-06 | ¥804,00 | +5,10 % | ¥770,00 | ¥805,00 | ¥770,00 | 10,90K |
| 2026-07-03 | ¥765,00 | -0,26 % | ¥769,00 | ¥776,00 | ¥760,00 | 11,90K |
| 2026-07-02 | ¥767,00 | +1,32 % | ¥760,00 | ¥795,00 | ¥756,00 | 35,30K |
| 2026-07-01 | ¥757,00 | +1,47 % | ¥743,00 | ¥766,00 | ¥740,00 | 6,80K |
| 2026-06-30 | ¥746,00 | -1,45 % | ¥758,00 | ¥758,00 | ¥746,00 | 600 |
| 2026-06-29 | ¥757,00 | +0,66 % | ¥760,00 | ¥760,00 | ¥739,00 | 1,80K |
| 2026-06-26 | ¥752,00 | +3,87 % | ¥725,00 | ¥752,00 | ¥720,00 | 37,50K |
| 2026-06-25 | ¥724,00 | -5,36 % | ¥769,00 | ¥769,00 | ¥722,00 | 20,90K |
| 2026-06-24 | ¥765,00 | -1,92 % | ¥779,00 | ¥779,00 | ¥755,00 | 1,60K |
| 2026-06-23 | ¥780,00 | +0,91 % | ¥760,00 | ¥780,00 | ¥745,00 | 3,20K |
| 2026-06-22 | ¥773,00 | -3,01 % | ¥804,00 | ¥804,00 | ¥758,00 | 13,90K |
| 2026-06-19 | ¥797,00 | -0,62 % | ¥799,00 | ¥810,00 | ¥797,00 | 700 |
| 2026-06-18 | ¥802,00 | -1,47 % | ¥808,00 | ¥830,00 | ¥800,00 | 24,70K |
| 2026-06-17 | ¥814,00 | 0,00 % | ¥805,00 | ¥814,00 | ¥795,00 | 1,90K |
| 2026-06-16 | ¥814,00 | +3,04 % | ¥791,00 | ¥830,00 | ¥780,00 | 7,70K |
| 2026-06-15 | ¥790,00 | -1,00 % | ¥846,00 | ¥846,00 | ¥771,00 | 27,20K |
| 2026-06-12 | ¥798,00 | +3,64 % | ¥773,00 | ¥803,00 | ¥773,00 | 22,10K |
| 2026-06-11 | ¥770,00 | -4,94 % | ¥795,00 | ¥819,00 | ¥770,00 | 5,70K |
| 2026-06-10 | ¥810,00 | -1,10 % | ¥819,00 | ¥819,00 | ¥773,00 | 17,60K |
| 2026-06-09 | ¥819,00 | +5,68 % | ¥775,00 | ¥840,00 | ¥765,00 | 68,00K |
| 2026-06-08 | ¥775,00 | +10,40 % | ¥702,00 | ¥775,00 | ¥702,00 | 56,20K |
| 2026-06-05 | ¥702,00 | +3,69 % | ¥685,00 | ¥738,00 | ¥685,00 | 40,40K |
| 2026-06-04 | ¥677,00 | -1,60 % | ¥688,00 | ¥688,00 | ¥677,00 | 8,80K |
| 2026-06-03 | ¥688,00 | 0,00 % | ¥687,00 | ¥688,00 | ¥683,00 | 21,60K |
| 2026-06-02 | ¥688,00 | +0,44 % | ¥687,00 | ¥690,00 | ¥675,00 | 28,70K |
| 2026-06-01 | ¥685,00 | -1,44 % | ¥699,00 | ¥699,00 | ¥679,00 | 17,60K |
| 2026-05-29 | ¥695,00 | -1,00 % | ¥702,00 | ¥710,00 | ¥695,00 | 23,10K |
| 2026-05-28 | ¥702,00 | +0,43 % | ¥700,00 | ¥717,00 | ¥699,00 | 9,00K |
| 2026-05-27 | ¥699,00 | +0,58 % | ¥695,00 | ¥710,00 | ¥693,00 | 16,30K |
| 2026-05-26 | ¥695,00 | +0,72 % | ¥691,00 | ¥704,00 | ¥691,00 | 3,30K |
| 2026-05-25 | ¥690,00 | -2,82 % | ¥710,00 | ¥710,00 | ¥690,00 | 12,20K |