Commerce One Holdings Inc. - 4496.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	832	832	832	837	831	1,500
August 15, 2025	836	837	837	847	828	4,600
August 14, 2025	825	850	850	850	825	10,700
August 13, 2025	832	825	825	832	821	5,900
August 12, 2025	831	830	830	832	825	10,400
August 08, 2025	818	824	824	831	814	2,400
August 07, 2025	828	818	818	830	818	3,900
August 06, 2025	818	817	817	831	803	4,000
August 05, 2025	802	833	833	835	802	10,800
August 04, 2025	801	801	801	803	785	4,600
August 01, 2025	787	800	800	800	785	2,500
July 31, 2025	790	786	786	790	786	200
July 30, 2025	786	790	790	790	786	800
July 29, 2025	795	793	793	795	785	1,200
July 28, 2025	790	795	795	795	781	600
July 25, 2025	791	784	784	791	783	1,300
July 24, 2025	785	783	783	790	780	2,800
July 23, 2025	789	787	787	798	785	1,300
July 22, 2025	791	789	789	791	789	300
July 18, 2025	791	791	791	797	785	1,300
July 17, 2025	798	790	790	799	788	5,300
July 16, 2025	776	783	783	785	776	2,600
July 15, 2025	779	773	773	779	772	1,000
July 14, 2025	780	777	777	783	770	2,600
July 11, 2025	780	782	782	790	780	2,500
July 10, 2025	777	779	779	780	777	900
July 09, 2025	780	777	777	783	755	5,600
July 08, 2025	770	775	775	780	770	3,500
July 07, 2025	770	767	767	770	767	500
July 04, 2025	768	773	773	775	768	1,200
July 03, 2025	767	768	768	769	761	900
July 02, 2025	762	762	762	769	762	800
July 01, 2025	776	764	764	778	763	8,100
June 30, 2025	781	779	779	782	735	32,200
June 27, 2025	794	780	780	794	780	200
June 26, 2025	799	794	794	803	774	4,000
June 25, 2025	779	784	784	784	776	800
June 24, 2025	780	779	779	786	772	1,900
June 23, 2025	780	786	786	786	772	1,800
June 20, 2025	790	782	782	790	782	700
June 19, 2025	784	789	789	792	784	500
June 18, 2025	783	789	789	790	783	1,300
June 17, 2025	792	783	783	792	776	4,600
June 16, 2025	790	785	785	792	778	1,800
June 13, 2025	790	787	787	790	777	4,000
June 12, 2025	786	783	783	792	780	4,800
June 11, 2025	790	786	786	793	778	7,000
June 10, 2025	795	787	787	795	783	700
June 09, 2025	787	795	795	795	774	3,900
June 06, 2025	782	772	772	782	772	400
June 05, 2025	785	782	782	785	774	1,200
June 04, 2025	784	786	786	789	784	600
June 03, 2025	785	784	784	793	777	3,600
June 02, 2025	798	785	785	798	785	500
May 30, 2025	801	793	793	801	793	1,300
May 29, 2025	801	801	801	801	797	400
May 28, 2025	801	801	801	801	801	100
May 27, 2025	796	801	801	801	793	1,200
May 26, 2025	801	796	796	803	795	1,600
May 23, 2025	801	801	801	809	801	900

Commerce One Holdings Inc. (4496.T) JPX