Commerce One Holdings Inc. (4496.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 725.00 | 726.00 | 716.00 | 724.00 | 724.00 | 1,700 |
| Oct 03, 2024 | 731.00 | 731.00 | 716.00 | 725.00 | 725.00 | 3,000 |
| Oct 02, 2024 | 726.00 | 726.00 | 718.00 | 726.00 | 726.00 | 500 |
| Oct 01, 2024 | 725.00 | 740.00 | 725.00 | 726.00 | 726.00 | 2,800 |
| Sept 30, 2024 | 718.00 | 734.00 | 712.00 | 725.00 | 725.00 | 3,400 |
| Sept 27, 2024 | 708.00 | 775.00 | 708.00 | 748.00 | 748.00 | 10,500 |
| Sept 27, 2024 | 10 Dividend | |||||
| Sept 26, 2024 | 729.00 | 736.00 | 716.00 | 722.00 | 712.00 | 16,500 |
| Sept 25, 2024 | 736.00 | 739.00 | 714.00 | 728.00 | 717.92 | 6,700 |
| Sept 24, 2024 | 740.00 | 741.00 | 735.00 | 736.00 | 725.81 | 4,900 |
| Sept 20, 2024 | 737.00 | 744.00 | 737.00 | 740.00 | 729.75 | 1,300 |
| Sept 19, 2024 | 738.00 | 747.00 | 729.00 | 737.00 | 726.79 | 5,700 |
| Sept 18, 2024 | 736.00 | 738.00 | 728.00 | 731.00 | 720.88 | 2,500 |
| Sept 17, 2024 | 743.00 | 744.00 | 736.00 | 736.00 | 725.81 | 2,200 |
| Sept 13, 2024 | 758.00 | 760.00 | 742.00 | 742.00 | 731.72 | 6,500 |
| Sept 12, 2024 | 726.00 | 740.00 | 723.00 | 732.00 | 721.86 | 5,900 |
| Sept 11, 2024 | 724.00 | 742.00 | 721.00 | 726.00 | 715.94 | 5,300 |
| Sept 10, 2024 | 728.00 | 731.00 | 722.00 | 724.00 | 713.97 | 1,700 |
| Sept 09, 2024 | 735.00 | 743.00 | 726.00 | 728.00 | 717.92 | 3,300 |
| Sept 06, 2024 | 736.00 | 749.00 | 731.00 | 735.00 | 724.82 | 5,600 |
| Sept 05, 2024 | 733.00 | 743.00 | 733.00 | 735.00 | 724.82 | 3,600 |
| Sept 04, 2024 | 748.00 | 748.00 | 735.00 | 736.00 | 725.81 | 3,100 |
| Sept 03, 2024 | 732.00 | 755.00 | 732.00 | 749.00 | 738.63 | 11,400 |
| Sept 02, 2024 | 745.00 | 746.00 | 735.00 | 737.00 | 726.79 | 4,900 |
| Aug 30, 2024 | 749.00 | 749.00 | 740.00 | 745.00 | 734.68 | 3,400 |
| Aug 29, 2024 | 753.00 | 761.00 | 748.00 | 749.00 | 738.63 | 3,100 |
| Aug 28, 2024 | 762.00 | 769.00 | 753.00 | 753.00 | 742.57 | 5,600 |
| Aug 27, 2024 | 769.00 | 769.00 | 761.00 | 762.00 | 751.45 | 2,800 |
| Aug 26, 2024 | 765.00 | 770.00 | 759.00 | 761.00 | 750.46 | 4,700 |
| Aug 23, 2024 | 759.00 | 766.00 | 755.00 | 765.00 | 754.40 | 8,200 |
| Aug 22, 2024 | 756.00 | 766.00 | 755.00 | 759.00 | 748.49 | 3,800 |
| Aug 21, 2024 | 740.00 | 765.00 | 735.00 | 756.00 | 745.53 | 5,900 |
| Aug 20, 2024 | 727.00 | 749.00 | 724.00 | 749.00 | 738.63 | 5,000 |
| Aug 19, 2024 | 748.00 | 749.00 | 727.00 | 727.00 | 716.93 | 4,300 |
| Aug 16, 2024 | 750.00 | 750.00 | 731.00 | 737.00 | 726.79 | 3,000 |
| Aug 15, 2024 | 766.00 | 770.00 | 734.00 | 750.00 | 739.61 | 13,000 |
| Aug 14, 2024 | 725.00 | 766.00 | 711.00 | 766.00 | 755.39 | 13,200 |
| Aug 13, 2024 | 710.00 | 742.00 | 703.00 | 734.00 | 723.83 | 3,800 |
| Aug 09, 2024 | 681.00 | 718.00 | 681.00 | 702.00 | 692.28 | 7,300 |
| Aug 08, 2024 | 687.00 | 715.00 | 676.00 | 681.00 | 671.57 | 4,800 |
| Aug 07, 2024 | 678.00 | 718.00 | 677.00 | 700.00 | 690.30 | 13,300 |
| Aug 06, 2024 | 630.00 | 718.00 | 629.00 | 709.00 | 699.18 | 25,500 |
| Aug 05, 2024 | 653.00 | 710.00 | 614.00 | 634.00 | 625.22 | 23,400 |
| Aug 02, 2024 | 740.00 | 770.00 | 726.00 | 740.00 | 729.75 | 11,400 |
| Aug 01, 2024 | 781.00 | 799.00 | 780.00 | 792.00 | 781.03 | 11,700 |
| Jul 31, 2024 | 798.00 | 800.00 | 789.00 | 791.00 | 780.04 | 13,100 |
| Jul 30, 2024 | 798.00 | 806.00 | 797.00 | 799.00 | 787.93 | 2,400 |
| Jul 29, 2024 | 800.00 | 809.00 | 782.00 | 802.00 | 790.89 | 7,200 |
| Jul 26, 2024 | 798.00 | 806.00 | 781.00 | 799.00 | 787.93 | 6,100 |
| Jul 25, 2024 | 804.00 | 805.00 | 791.00 | 798.00 | 786.95 | 10,400 |
| Jul 24, 2024 | 819.00 | 823.00 | 811.00 | 819.00 | 807.66 | 6,700 |
| Jul 23, 2024 | 817.00 | 820.00 | 816.00 | 819.00 | 807.66 | 2,100 |
| Jul 22, 2024 | 816.00 | 828.00 | 814.00 | 817.00 | 805.68 | 4,600 |
| Jul 19, 2024 | 815.00 | 822.00 | 815.00 | 822.00 | 810.61 | 2,200 |
| Jul 18, 2024 | 814.00 | 823.00 | 814.00 | 816.00 | 804.70 | 5,200 |
| Jul 17, 2024 | 816.00 | 818.00 | 813.00 | 818.00 | 806.67 | 2,100 |
| Jul 16, 2024 | 812.00 | 818.00 | 810.00 | 813.00 | 801.74 | 5,100 |
| Jul 12, 2024 | 804.00 | 815.00 | 804.00 | 812.00 | 800.75 | 10,100 |
| Jul 11, 2024 | 814.00 | 815.00 | 805.00 | 806.00 | 794.84 | 9,400 |
| Jul 10, 2024 | 810.00 | 821.00 | 810.00 | 810.00 | 798.78 | 10,400 |
| Jul 09, 2024 | 827.00 | 827.00 | 815.00 | 815.00 | 803.71 | 8,100 |
| Jul 08, 2024 | 784.00 | 813.00 | 784.00 | 813.00 | 801.74 | 14,500 |
| Jul 05, 2024 | 783.00 | 798.00 | 783.00 | 784.00 | 773.14 | 7,700 |
| Jul 04, 2024 | 792.00 | 799.00 | 786.00 | 795.00 | 783.99 | 3,100 |
| Jul 03, 2024 | 792.00 | 799.00 | 775.00 | 795.00 | 783.99 | 11,300 |
| Jul 02, 2024 | 797.00 | 797.00 | 784.00 | 792.00 | 781.03 | 5,000 |
| Jul 01, 2024 | 780.00 | 797.00 | 780.00 | 794.00 | 783.00 | 5,800 |
| Jun 28, 2024 | 791.00 | 795.00 | 780.00 | 790.00 | 779.06 | 5,300 |
| Jun 27, 2024 | 766.00 | 797.00 | 766.00 | 795.00 | 783.99 | 14,400 |
| Jun 26, 2024 | 766.00 | 777.00 | 766.00 | 774.00 | 763.28 | 3,900 |
| Jun 25, 2024 | 769.00 | 776.00 | 750.00 | 771.00 | 760.32 | 27,600 |
| Jun 24, 2024 | 757.00 | 779.00 | 757.00 | 772.00 | 761.31 | 12,800 |
| Jun 21, 2024 | 758.00 | 763.00 | 756.00 | 757.00 | 746.52 | 5,800 |
| Jun 20, 2024 | 755.00 | 767.00 | 751.00 | 760.00 | 749.47 | 14,800 |
| Jun 19, 2024 | 759.00 | 765.00 | 755.00 | 755.00 | 744.54 | 5,300 |
| Jun 18, 2024 | 768.00 | 768.00 | 758.00 | 759.00 | 748.49 | 2,500 |
| Jun 17, 2024 | 764.00 | 769.00 | 751.00 | 764.00 | 753.42 | 10,400 |
| Jun 14, 2024 | 746.00 | 779.00 | 746.00 | 764.00 | 753.42 | 17,900 |
| Jun 13, 2024 | 754.00 | 757.00 | 746.00 | 746.00 | 735.67 | 9,200 |
| Jun 12, 2024 | 750.00 | 758.00 | 748.00 | 754.00 | 743.56 | 12,900 |
| Jun 11, 2024 | 758.00 | 759.00 | 753.00 | 755.00 | 744.54 | 6,800 |
| Jun 10, 2024 | 746.00 | 760.00 | 746.00 | 754.00 | 743.56 | 5,600 |
| Jun 07, 2024 | 753.00 | 754.00 | 746.00 | 746.00 | 735.67 | 7,300 |
| Jun 06, 2024 | 747.00 | 765.00 | 747.00 | 754.00 | 743.56 | 21,700 |
| Jun 05, 2024 | 756.00 | 768.00 | 751.00 | 751.00 | 740.60 | 4,600 |
| Jun 04, 2024 | 734.00 | 763.00 | 734.00 | 756.00 | 745.53 | 15,800 |
| Jun 03, 2024 | 743.00 | 750.00 | 734.00 | 734.00 | 723.83 | 19,200 |
| May 31, 2024 | 743.00 | 757.00 | 743.00 | 743.00 | 732.71 | 8,600 |
| May 30, 2024 | 740.00 | 751.00 | 740.00 | 745.00 | 734.68 | 15,900 |
| May 29, 2024 | 754.00 | 772.00 | 745.00 | 745.00 | 734.68 | 7,500 |
| May 28, 2024 | 757.00 | 783.00 | 757.00 | 758.00 | 747.50 | 8,300 |
| May 27, 2024 | 765.00 | 770.00 | 757.00 | 757.00 | 746.52 | 12,900 |
| May 24, 2024 | 760.00 | 783.00 | 759.00 | 770.00 | 759.34 | 11,600 |
| May 23, 2024 | 786.00 | 789.00 | 761.00 | 770.00 | 759.34 | 13,700 |
| May 22, 2024 | 744.00 | 840.00 | 741.00 | 788.00 | 777.09 | 130,100 |
| May 21, 2024 | 751.00 | 768.00 | 742.00 | 746.00 | 735.67 | 31,300 |
| May 20, 2024 | 739.00 | 753.00 | 728.00 | 748.00 | 737.64 | 15,300 |
| May 17, 2024 | 739.00 | 750.00 | 722.00 | 745.00 | 734.68 | 36,200 |
| May 16, 2024 | 731.00 | 772.00 | 731.00 | 750.00 | 739.61 | 72,400 |
| May 15, 2024 | 861.00 | 861.00 | 823.00 | 829.00 | 817.52 | 30,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.