circlace Inc (TYO:5029)
Japan · Delayed Price · Currency is JPY 1,052.00
-48.00 (-4.36%)
Jan 23, 2026, 3:30 PM JST
circlace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,093.00 | 1,097.00 | 1,050.00 | 1,052.00 | 1,052.00 | -4.36% | 9,400 |
| Jan 22, 2026 | 1,084.00 | 1,138.00 | 1,084.00 | 1,100.00 | 1,100.00 | 1.66% | 4,000 |
| Jan 21, 2026 | 1,083.00 | 1,102.00 | 1,072.00 | 1,082.00 | 1,082.00 | -1.01% | 3,400 |
| Jan 20, 2026 | 1,121.00 | 1,132.00 | 1,093.00 | 1,093.00 | 1,093.00 | -1.89% | 2,900 |
| Jan 19, 2026 | 1,147.00 | 1,150.00 | 1,108.00 | 1,114.00 | 1,114.00 | -0.98% | 5,000 |
| Jan 16, 2026 | 1,085.00 | 1,145.00 | 1,085.00 | 1,125.00 | 1,125.00 | 3.97% | 5,700 |
| Jan 15, 2026 | 1,087.00 | 1,091.00 | 1,082.00 | 1,082.00 | 1,082.00 | -0.46% | 4,500 |
| Jan 14, 2026 | 1,088.00 | 1,103.00 | 1,084.00 | 1,087.00 | 1,087.00 | -1.00% | 6,300 |
| Jan 13, 2026 | 1,111.00 | 1,128.00 | 1,088.00 | 1,098.00 | 1,098.00 | 0.37% | 11,800 |
| Jan 9, 2026 | 1,127.00 | 1,145.00 | 1,094.00 | 1,094.00 | 1,094.00 | -0.45% | 14,100 |
| Jan 8, 2026 | 1,085.00 | 1,099.00 | 1,063.00 | 1,099.00 | 1,099.00 | 1.57% | 10,500 |
| Jan 7, 2026 | 1,048.00 | 1,151.00 | 1,048.00 | 1,082.00 | 1,082.00 | 3.05% | 21,400 |
| Jan 6, 2026 | 1,052.00 | 1,058.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 3,900 |
| Jan 5, 2026 | 1,051.00 | 1,065.00 | 1,043.00 | 1,050.00 | 1,050.00 | - | 4,600 |
| Dec 30, 2025 | 1,041.00 | 1,052.00 | 1,040.00 | 1,050.00 | 1,050.00 | - | 5,600 |
| Dec 29, 2025 | 1,043.00 | 1,074.00 | 1,043.00 | 1,050.00 | 1,050.00 | 1.74% | 17,100 |
| Dec 26, 2025 | 1,044.00 | 1,046.00 | 1,030.00 | 1,032.00 | 1,032.00 | -1.05% | 19,300 |
| Dec 25, 2025 | 1,046.00 | 1,050.00 | 1,034.00 | 1,043.00 | 1,043.00 | -0.38% | 15,800 |
| Dec 24, 2025 | 1,032.00 | 1,047.00 | 1,030.00 | 1,047.00 | 1,047.00 | 0.29% | 6,800 |
| Dec 23, 2025 | 1,025.00 | 1,049.00 | 1,025.00 | 1,044.00 | 1,044.00 | 0.10% | 8,100 |
| Dec 22, 2025 | 1,070.00 | 1,070.00 | 1,040.00 | 1,043.00 | 1,043.00 | -1.97% | 1,400 |
| Dec 19, 2025 | 1,032.00 | 1,066.00 | 1,030.00 | 1,064.00 | 1,064.00 | 0.57% | 9,800 |
| Dec 18, 2025 | 1,025.00 | 1,058.00 | 1,020.00 | 1,058.00 | 1,058.00 | 3.22% | 2,200 |
| Dec 17, 2025 | 1,067.00 | 1,067.00 | 1,020.00 | 1,025.00 | 1,025.00 | -5.53% | 6,800 |
| Dec 16, 2025 | 1,120.00 | 1,129.00 | 1,085.00 | 1,085.00 | 1,085.00 | -2.25% | 7,600 |
| Dec 15, 2025 | 1,087.00 | 1,126.00 | 1,081.00 | 1,110.00 | 1,110.00 | 5.01% | 12,900 |
| Dec 12, 2025 | 1,055.00 | 1,070.00 | 1,002.00 | 1,057.00 | 1,057.00 | -0.19% | 26,500 |
| Dec 11, 2025 | 1,054.00 | 1,085.00 | 1,036.00 | 1,059.00 | 1,059.00 | 0.86% | 12,800 |
| Dec 10, 2025 | 1,058.00 | 1,058.00 | 1,028.00 | 1,050.00 | 1,050.00 | 2.14% | 6,000 |
| Dec 9, 2025 | 1,025.00 | 1,028.00 | 999.00 | 1,028.00 | 1,028.00 | -0.29% | 4,900 |
| Dec 8, 2025 | 1,025.00 | 1,031.00 | 1,023.00 | 1,031.00 | 1,031.00 | 0.10% | 4,100 |
| Dec 5, 2025 | 1,008.00 | 1,046.00 | 1,008.00 | 1,030.00 | 1,030.00 | 1.88% | 12,300 |
| Dec 4, 2025 | 1,007.00 | 1,020.00 | 1,003.00 | 1,011.00 | 1,011.00 | 1.92% | 4,100 |
| Dec 3, 2025 | 998.00 | 1,002.00 | 981.00 | 992.00 | 992.00 | -0.60% | 5,600 |
| Dec 2, 2025 | 1,000.00 | 1,020.00 | 998.00 | 998.00 | 998.00 | -2.35% | 5,100 |
| Dec 1, 2025 | 1,020.00 | 1,030.00 | 1,018.00 | 1,022.00 | 1,022.00 | 0.20% | 9,300 |
| Nov 28, 2025 | 999.00 | 1,060.00 | 999.00 | 1,020.00 | 1,020.00 | 2.10% | 4,400 |
| Nov 27, 2025 | 980.00 | 1,013.00 | 972.00 | 999.00 | 999.00 | 1.01% | 5,300 |
| Nov 26, 2025 | 956.00 | 991.00 | 956.00 | 989.00 | 989.00 | 2.59% | 4,100 |
| Nov 25, 2025 | 970.00 | 977.00 | 956.00 | 964.00 | 964.00 | -0.10% | 8,700 |
| Nov 21, 2025 | 953.00 | 975.00 | 907.00 | 965.00 | 965.00 | 0.10% | 28,000 |
| Nov 20, 2025 | 987.00 | 1,004.00 | 945.00 | 964.00 | 964.00 | -3.60% | 33,500 |
| Nov 19, 2025 | 1,050.00 | 1,060.00 | 960.00 | 1,000.00 | 1,000.00 | -2.53% | 46,900 |
| Nov 18, 2025 | 1,084.00 | 1,084.00 | 981.00 | 1,026.00 | 1,026.00 | -6.22% | 54,700 |
| Nov 17, 2025 | 1,102.00 | 1,115.00 | 1,023.00 | 1,094.00 | 1,094.00 | -1.44% | 15,100 |
| Nov 14, 2025 | 1,096.00 | 1,190.00 | 1,090.00 | 1,110.00 | 1,110.00 | 1.28% | 39,000 |
| Nov 13, 2025 | 1,089.00 | 1,105.00 | 1,078.00 | 1,096.00 | 1,096.00 | 1.20% | 15,600 |
| Nov 12, 2025 | 1,051.00 | 1,083.00 | 1,044.00 | 1,083.00 | 1,083.00 | 2.95% | 10,800 |
| Nov 11, 2025 | 1,080.00 | 1,086.00 | 1,052.00 | 1,052.00 | 1,052.00 | -1.59% | 10,400 |
| Nov 10, 2025 | 1,050.00 | 1,081.00 | 1,050.00 | 1,069.00 | 1,069.00 | 0.09% | 5,300 |