Commerce One Holdings Inc. (4496.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 02:17PM JST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 791.00 | 795.00 | 782.00 | 782.00 | 782.00 | 3,000 |
| 27 June 2024 | 766.00 | 797.00 | 766.00 | 795.00 | 795.00 | 14,400 |
| 26 June 2024 | 766.00 | 777.00 | 766.00 | 774.00 | 774.00 | 3,900 |
| 25 June 2024 | 769.00 | 776.00 | 750.00 | 771.00 | 771.00 | 27,600 |
| 24 June 2024 | 757.00 | 779.00 | 757.00 | 772.00 | 772.00 | 12,800 |
| 21 June 2024 | 758.00 | 763.00 | 756.00 | 757.00 | 757.00 | 5,800 |
| 20 June 2024 | 755.00 | 767.00 | 751.00 | 760.00 | 760.00 | 14,800 |
| 19 June 2024 | 759.00 | 765.00 | 755.00 | 755.00 | 755.00 | 5,300 |
| 18 June 2024 | 768.00 | 768.00 | 758.00 | 759.00 | 759.00 | 2,500 |
| 17 June 2024 | 764.00 | 769.00 | 751.00 | 764.00 | 764.00 | 10,400 |
| 14 June 2024 | 746.00 | 779.00 | 746.00 | 764.00 | 764.00 | 17,900 |
| 13 June 2024 | 754.00 | 757.00 | 746.00 | 746.00 | 746.00 | 9,200 |
| 12 June 2024 | 750.00 | 758.00 | 748.00 | 754.00 | 754.00 | 12,900 |
| 11 June 2024 | 758.00 | 759.00 | 753.00 | 755.00 | 755.00 | 6,800 |
| 10 June 2024 | 746.00 | 760.00 | 746.00 | 754.00 | 754.00 | 5,600 |
| 07 June 2024 | 753.00 | 754.00 | 746.00 | 746.00 | 746.00 | 7,300 |
| 06 June 2024 | 747.00 | 765.00 | 747.00 | 754.00 | 754.00 | 21,700 |
| 05 June 2024 | 756.00 | 768.00 | 751.00 | 751.00 | 751.00 | 4,600 |
| 04 June 2024 | 734.00 | 763.00 | 734.00 | 756.00 | 756.00 | 15,800 |
| 03 June 2024 | 743.00 | 750.00 | 734.00 | 734.00 | 734.00 | 19,200 |
| 31 May 2024 | 743.00 | 757.00 | 743.00 | 743.00 | 743.00 | 8,600 |
| 30 May 2024 | 740.00 | 751.00 | 740.00 | 745.00 | 745.00 | 15,900 |
| 29 May 2024 | 754.00 | 772.00 | 745.00 | 745.00 | 745.00 | 7,500 |
| 28 May 2024 | 757.00 | 783.00 | 757.00 | 758.00 | 758.00 | 8,300 |
| 27 May 2024 | 765.00 | 770.00 | 757.00 | 757.00 | 757.00 | 12,900 |
| 24 May 2024 | 760.00 | 783.00 | 759.00 | 770.00 | 770.00 | 11,600 |
| 23 May 2024 | 786.00 | 789.00 | 761.00 | 770.00 | 770.00 | 13,700 |
| 22 May 2024 | 744.00 | 840.00 | 741.00 | 788.00 | 788.00 | 130,100 |
| 21 May 2024 | 751.00 | 768.00 | 742.00 | 746.00 | 746.00 | 31,300 |
| 20 May 2024 | 739.00 | 753.00 | 728.00 | 748.00 | 748.00 | 15,300 |
| 17 May 2024 | 739.00 | 750.00 | 722.00 | 745.00 | 745.00 | 36,200 |
| 16 May 2024 | 731.00 | 772.00 | 731.00 | 750.00 | 750.00 | 72,400 |
| 15 May 2024 | 861.00 | 861.00 | 823.00 | 829.00 | 829.00 | 30,400 |
| 14 May 2024 | 827.00 | 862.00 | 827.00 | 861.00 | 861.00 | 24,400 |
| 13 May 2024 | 822.00 | 828.00 | 820.00 | 828.00 | 828.00 | 13,800 |
| 10 May 2024 | 827.00 | 832.00 | 825.00 | 829.00 | 829.00 | 8,700 |
| 09 May 2024 | 829.00 | 831.00 | 825.00 | 827.00 | 827.00 | 8,000 |
| 08 May 2024 | 829.00 | 837.00 | 821.00 | 829.00 | 829.00 | 12,200 |
| 07 May 2024 | 820.00 | 830.00 | 809.00 | 829.00 | 829.00 | 36,100 |
| 02 May 2024 | 829.00 | 829.00 | 803.00 | 818.00 | 818.00 | 27,000 |
| 01 May 2024 | 818.00 | 832.00 | 813.00 | 830.00 | 830.00 | 11,100 |
| 30 Apr 2024 | 848.00 | 848.00 | 818.00 | 818.00 | 818.00 | 24,800 |
| 26 Apr 2024 | 843.00 | 852.00 | 831.00 | 843.00 | 843.00 | 19,200 |
| 25 Apr 2024 | 825.00 | 843.00 | 811.00 | 843.00 | 843.00 | 27,200 |
| 24 Apr 2024 | 835.00 | 835.00 | 822.00 | 825.00 | 825.00 | 21,400 |
| 23 Apr 2024 | 809.00 | 832.00 | 804.00 | 831.00 | 831.00 | 29,900 |
| 22 Apr 2024 | 809.00 | 810.00 | 795.00 | 809.00 | 809.00 | 31,100 |
| 19 Apr 2024 | 823.00 | 833.00 | 790.00 | 809.00 | 809.00 | 75,800 |
| 18 Apr 2024 | 781.00 | 807.00 | 781.00 | 787.00 | 787.00 | 26,100 |
| 17 Apr 2024 | 800.00 | 807.00 | 778.00 | 780.00 | 780.00 | 36,100 |
| 16 Apr 2024 | 826.00 | 826.00 | 785.00 | 799.00 | 799.00 | 42,700 |
| 15 Apr 2024 | 829.00 | 838.00 | 819.00 | 819.00 | 819.00 | 21,800 |
| 12 Apr 2024 | 822.00 | 833.00 | 811.00 | 830.00 | 830.00 | 41,200 |
| 11 Apr 2024 | 811.00 | 826.00 | 802.00 | 821.00 | 821.00 | 19,300 |
| 10 Apr 2024 | 810.00 | 811.00 | 801.00 | 811.00 | 811.00 | 8,100 |
| 09 Apr 2024 | 800.00 | 810.00 | 800.00 | 801.00 | 801.00 | 11,300 |
| 08 Apr 2024 | 818.00 | 818.00 | 800.00 | 800.00 | 800.00 | 19,300 |
| 05 Apr 2024 | 806.00 | 819.00 | 801.00 | 806.00 | 806.00 | 17,300 |
| 04 Apr 2024 | 816.00 | 825.00 | 808.00 | 825.00 | 825.00 | 10,800 |
| 03 Apr 2024 | 805.00 | 822.00 | 798.00 | 816.00 | 816.00 | 20,300 |
| 02 Apr 2024 | 825.00 | 827.00 | 805.00 | 806.00 | 806.00 | 30,200 |
| 01 Apr 2024 | 825.00 | 830.00 | 822.00 | 829.00 | 829.00 | 12,300 |
| 29 Mar 2024 | 823.00 | 829.00 | 820.00 | 823.00 | 823.00 | 12,100 |
| 28 Mar 2024 | 815.00 | 830.00 | 812.00 | 814.00 | 814.00 | 11,300 |
| 28 Mar 2024 | 11 Dividend | |||||
| 27 Mar 2024 | 826.00 | 836.00 | 826.00 | 827.00 | 816.00 | 23,800 |
| 26 Mar 2024 | 869.00 | 869.00 | 825.00 | 830.00 | 818.96 | 65,500 |
| 25 Mar 2024 | 876.00 | 887.00 | 861.00 | 864.00 | 852.51 | 34,700 |
| 22 Mar 2024 | 892.00 | 910.00 | 878.00 | 885.00 | 873.23 | 38,800 |
| 21 Mar 2024 | 890.00 | 900.00 | 870.00 | 883.00 | 871.26 | 72,300 |
| 19 Mar 2024 | 895.00 | 912.00 | 873.00 | 892.00 | 880.14 | 142,800 |
| 18 Mar 2024 | 932.00 | 932.00 | 900.00 | 932.00 | 919.60 | 246,400 |
| 15 Mar 2024 | 775.00 | 782.00 | 771.00 | 782.00 | 771.60 | 7,500 |
| 14 Mar 2024 | 765.00 | 775.00 | 765.00 | 775.00 | 764.69 | 4,900 |
| 13 Mar 2024 | 769.00 | 771.00 | 765.00 | 770.00 | 759.76 | 9,800 |
| 12 Mar 2024 | 765.00 | 778.00 | 752.00 | 769.00 | 758.77 | 7,500 |
| 11 Mar 2024 | 784.00 | 784.00 | 750.00 | 765.00 | 754.82 | 28,100 |
| 08 Mar 2024 | 778.00 | 787.00 | 778.00 | 783.00 | 772.59 | 2,200 |
| 07 Mar 2024 | 781.00 | 782.00 | 768.00 | 778.00 | 767.65 | 16,200 |
| 06 Mar 2024 | 771.00 | 781.00 | 769.00 | 781.00 | 770.61 | 6,600 |
| 05 Mar 2024 | 775.00 | 780.00 | 766.00 | 775.00 | 764.69 | 19,000 |
| 04 Mar 2024 | 782.00 | 783.00 | 762.00 | 773.00 | 762.72 | 11,900 |
| 01 Mar 2024 | 755.00 | 785.00 | 753.00 | 769.00 | 758.77 | 44,600 |
| 29 Feb 2024 | 737.00 | 756.00 | 733.00 | 753.00 | 742.98 | 38,400 |
| 28 Feb 2024 | 737.00 | 739.00 | 731.00 | 738.00 | 728.18 | 6,400 |
| 27 Feb 2024 | 739.00 | 739.00 | 731.00 | 737.00 | 727.20 | 6,300 |
| 26 Feb 2024 | 737.00 | 740.00 | 726.00 | 730.00 | 720.29 | 20,400 |
| 22 Feb 2024 | 733.00 | 740.00 | 733.00 | 736.00 | 726.21 | 7,300 |
| 21 Feb 2024 | 738.00 | 745.00 | 732.00 | 732.00 | 722.26 | 8,600 |
| 20 Feb 2024 | 734.00 | 744.00 | 728.00 | 738.00 | 728.18 | 23,100 |
| 19 Feb 2024 | 727.00 | 734.00 | 726.00 | 730.00 | 720.29 | 13,800 |
| 16 Feb 2024 | 727.00 | 727.00 | 717.00 | 724.00 | 714.37 | 7,300 |
| 15 Feb 2024 | 717.00 | 732.00 | 717.00 | 721.00 | 711.41 | 32,500 |
| 14 Feb 2024 | 705.00 | 707.00 | 702.00 | 702.00 | 692.66 | 7,800 |
| 13 Feb 2024 | 706.00 | 708.00 | 702.00 | 705.00 | 695.62 | 9,600 |
| 09 Feb 2024 | 703.00 | 710.00 | 702.00 | 707.00 | 697.60 | 10,000 |
| 08 Feb 2024 | 708.00 | 710.00 | 701.00 | 701.00 | 691.68 | 6,100 |
| 07 Feb 2024 | 710.00 | 713.00 | 708.00 | 708.00 | 698.58 | 3,500 |
| 06 Feb 2024 | 719.00 | 719.00 | 711.00 | 711.00 | 701.54 | 1,800 |
| 05 Feb 2024 | 717.00 | 718.00 | 714.00 | 716.00 | 706.48 | 7,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.