Want to see JP:4496 full AI Analyst Report?
Commerce One Holdings, Inc. (4496) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 807.00 | 807.00 | 787.00 | 787.00 | 787.00 | -1.50% | 2,900 | 0.59 |
| Oct 29, 2026 | 809.00 | 810.00 | 781.00 | 799.00 | 799.00 | -0.62% | 1,500 | 0.30 |
| Oct 28, 2026 | 794.00 | 808.00 | 791.00 | 804.00 | 804.00 | +1.26% | 1,800 | 0.36 |
| Oct 27, 2026 | 810.00 | 810.00 | 794.00 | 794.00 | 794.00 | -1.85% | 1,300 | 0.26 |
| Oct 26, 2026 | 799.00 | 809.00 | 789.00 | 809.00 | 809.00 | +1.25% | 2,600 | 0.49 |
| Oct 23, 2026 | 795.00 | 800.00 | 771.00 | 799.00 | 799.00 | +2.30% | 5,000 | 0.95 |
| Oct 22, 2026 | 776.00 | 796.00 | 776.00 | 781.00 | 781.00 | +0.64% | 800 | 0.15 |
| Oct 21, 2026 | 783.00 | 796.00 | 776.00 | 776.00 | 776.00 | -2.76% | 1,100 | 0.21 |
| Oct 20, 2026 | 809.00 | 809.00 | 773.00 | 798.00 | 798.00 | -0.37% | 5,500 | 1.04 |
| Oct 19, 2026 | 788.00 | 814.00 | 788.00 | 801.00 | 801.00 | +3.62% | 7,600 | 1.45 |
| Oct 16, 2026 | 774.00 | 783.00 | 773.00 | 773.00 | 773.00 | +1.18% | 5,000 | 0.95 |
| Oct 15, 2026 | 752.00 | 769.00 | 746.00 | 764.00 | 764.00 | +3.38% | 7,700 | 1.49 |
| Oct 14, 2026 | 739.00 | 749.00 | 739.00 | 739.00 | 739.00 | +0.00% | 1,400 | 0.26 |
| Oct 13, 2026 | 740.00 | 756.00 | 738.00 | 739.00 | 739.00 | -0.40% | 2,800 | 0.52 |
| Oct 12, 2026 | 742.00 | 753.00 | 740.00 | 742.00 | 742.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 752.00 | 753.00 | 740.00 | 742.00 | 742.00 | -1.59% | 2,300 | 0.40 |
| Oct 08, 2026 | 752.00 | 766.00 | 752.00 | 754.00 | 754.00 | -0.53% | 2,000 | 0.33 |
| Oct 07, 2026 | 741.00 | 761.00 | 736.00 | 758.00 | 758.00 | +2.99% | 5,300 | 0.87 |
| Oct 06, 2026 | 737.00 | 748.00 | 733.00 | 736.00 | 736.00 | -0.27% | 1,900 | 0.30 |
| Oct 05, 2026 | 738.00 | 758.00 | 736.00 | 738.00 | 738.00 | +0.00% | 5,000 | 0.74 |
| Oct 02, 2026 | 747.00 | 747.00 | 738.00 | 738.00 | 738.00 | -1.20% | 800 | 0.12 |
| Oct 01, 2026 | 746.00 | 766.00 | 745.00 | 747.00 | 747.00 | +0.13% | 2,900 | 0.41 |
| Sep 30, 2026 | 748.00 | 760.00 | 746.00 | 746.00 | 746.00 | -0.27% | 600 | 0.08 |
| Sep 29, 2026 | 732.00 | 767.00 | 732.00 | 748.00 | 748.00 | +0.13% | 7,900 | 1.03 |
| Sep 28, 2026 | 767.00 | 774.00 | 767.00 | 768.00 | 747.00 | +0.13% | 6,600 | 0.86 |
| Sep 25, 2026 | 775.00 | 775.00 | 767.00 | 767.00 | 746.03 | +0.00% | 600 | 0.08 |
| Sep 24, 2026 | 773.00 | 780.00 | 767.00 | 767.00 | 746.03 | -1.03% | 2,400 | 0.31 |
| Sep 23, 2026 | 775.00 | 776.00 | 768.00 | 775.00 | 753.81 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 775.00 | 776.00 | 768.00 | 775.00 | 753.81 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 775.00 | 776.00 | 768.00 | 775.00 | 753.81 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 774.00 | 776.00 | 768.00 | 775.00 | 753.81 | +0.13% | 3,000 | 0.35 |
| Sep 17, 2026 | 778.00 | 779.00 | 770.00 | 774.00 | 752.84 | -0.51% | 2,600 | 0.30 |
| Sep 16, 2026 | 773.00 | 780.00 | 766.00 | 778.00 | 756.73 | +0.00% | 4,700 | 0.54 |
| Sep 15, 2026 | 783.00 | 796.00 | 775.00 | 778.00 | 756.73 | +0.91% | 6,500 | 0.72 |
| Sep 14, 2026 | 765.00 | 781.00 | 765.00 | 771.00 | 749.92 | +0.78% | 1,800 | 0.20 |
| Sep 11, 2026 | 777.00 | 790.00 | 765.00 | 765.00 | 744.08 | -1.54% | 4,900 | 0.54 |
| Sep 10, 2026 | 776.00 | 780.00 | 766.00 | 777.00 | 755.75 | -0.51% | 4,500 | 0.48 |
| Sep 09, 2026 | 769.00 | 794.00 | 765.00 | 781.00 | 759.64 | +1.56% | 7,300 | 0.76 |
| Sep 08, 2026 | 781.00 | 781.00 | 763.00 | 769.00 | 747.97 | -1.54% | 2,300 | 0.24 |
| Sep 07, 2026 | 779.00 | 785.00 | 779.00 | 781.00 | 759.64 | +0.26% | 2,700 | 0.27 |
| Sep 04, 2026 | 775.00 | 779.00 | 774.00 | 779.00 | 757.70 | +0.13% | 500 | 0.05 |
| Sep 03, 2026 | 779.00 | 786.00 | 774.00 | 778.00 | 756.73 | -0.13% | 5,800 | 0.49 |
| Sep 02, 2026 | 779.00 | 787.00 | 770.00 | 779.00 | 757.70 | +0.00% | 4,600 | 0.37 |
| Sep 01, 2026 | 772.00 | 780.00 | 769.00 | 779.00 | 757.70 | +0.91% | 5,900 | 0.48 |
| Aug 31, 2026 | 779.00 | 785.00 | 765.00 | 772.00 | 750.89 | -0.77% | 7,100 | 0.56 |
| Aug 28, 2026 | 778.00 | 786.00 | 770.00 | 778.00 | 756.73 | +0.00% | 9,300 | 0.72 |
| Aug 27, 2026 | 778.00 | 778.00 | 770.00 | 778.00 | 756.73 | +1.17% | 3,700 | 0.28 |
| Aug 26, 2026 | 769.00 | 779.00 | 766.00 | 769.00 | 747.97 | -0.39% | 5,400 | 0.40 |
| Aug 25, 2026 | 778.00 | 778.00 | 765.00 | 772.00 | 750.89 | -0.77% | 6,300 | 0.47 |
| Aug 24, 2026 | 774.00 | 788.00 | 770.00 | 778.00 | 756.73 | +0.00% | 15,600 | 1.15 |