Commerce One Holdings, Inc. 4496
TSE · Japan · Technology Services
¥746.00-1.00 (-0.13%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |