circlace Inc (TYO:5029)
Japan · Delayed Price · Currency is JPY 1,031.00
-18.00 (-1.72%)
Oct 27, 2025, 3:30 PM JST
circlace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1,049.00 | 1,065.00 | 1,031.00 | 1,031.00 | 1,031.00 | -1.72% | 6,900 |
| Oct 24, 2025 | 1,033.00 | 1,053.00 | 1,033.00 | 1,049.00 | 1,049.00 | 1.16% | 2,800 |
| Oct 23, 2025 | 1,039.00 | 1,051.00 | 1,025.00 | 1,037.00 | 1,037.00 | -0.19% | 5,800 |
| Oct 22, 2025 | 1,026.00 | 1,056.00 | 1,026.00 | 1,039.00 | 1,039.00 | 1.37% | 3,300 |
| Oct 21, 2025 | 1,041.00 | 1,041.00 | 1,021.00 | 1,025.00 | 1,025.00 | -1.91% | 10,900 |
| Oct 20, 2025 | 1,048.00 | 1,066.00 | 1,037.00 | 1,045.00 | 1,045.00 | 0.48% | 10,800 |
| Oct 17, 2025 | 1,061.00 | 1,090.00 | 1,036.00 | 1,040.00 | 1,040.00 | -1.98% | 34,100 |
| Oct 16, 2025 | 1,095.00 | 1,095.00 | 1,054.00 | 1,061.00 | 1,061.00 | -3.46% | 1,900 |
| Oct 15, 2025 | 1,040.00 | 1,112.00 | 1,040.00 | 1,099.00 | 1,099.00 | 5.67% | 31,800 |
| Oct 14, 2025 | 1,054.00 | 1,081.00 | 1,009.00 | 1,040.00 | 1,040.00 | -5.20% | 33,300 |
| Oct 10, 2025 | 1,122.00 | 1,136.00 | 1,080.00 | 1,097.00 | 1,097.00 | -3.01% | 20,500 |
| Oct 9, 2025 | 1,179.00 | 1,180.00 | 1,121.00 | 1,131.00 | 1,131.00 | -0.53% | 36,800 |
| Oct 8, 2025 | 1,097.00 | 1,190.00 | 1,095.00 | 1,137.00 | 1,137.00 | 2.52% | 44,200 |
| Oct 7, 2025 | 1,031.00 | 1,132.00 | 1,031.00 | 1,109.00 | 1,109.00 | 6.94% | 45,000 |
| Oct 6, 2025 | 1,023.00 | 1,054.00 | 1,008.00 | 1,037.00 | 1,037.00 | 2.27% | 14,400 |
| Oct 3, 2025 | 994.00 | 1,027.00 | 961.00 | 1,014.00 | 1,014.00 | 1.81% | 26,800 |
| Oct 2, 2025 | 1,041.00 | 1,042.00 | 996.00 | 996.00 | 996.00 | -6.65% | 37,200 |
| Oct 1, 2025 | 1,076.00 | 1,084.00 | 1,027.00 | 1,067.00 | 1,067.00 | -2.38% | 13,500 |
| Sep 30, 2025 | 1,054.00 | 1,093.00 | 1,045.00 | 1,093.00 | 1,093.00 | 3.02% | 14,000 |
| Sep 29, 2025 | 1,116.00 | 1,116.00 | 1,050.00 | 1,061.00 | 1,061.00 | -2.66% | 13,000 |
| Sep 26, 2025 | 1,062.00 | 1,100.00 | 1,044.00 | 1,090.00 | 1,090.00 | 1.49% | 30,600 |
| Sep 25, 2025 | 1,038.00 | 1,096.00 | 1,015.00 | 1,074.00 | 1,074.00 | 3.17% | 46,700 |
| Sep 24, 2025 | 1,071.00 | 1,076.00 | 1,038.00 | 1,041.00 | 1,041.00 | -2.80% | 17,600 |
| Sep 22, 2025 | 1,068.00 | 1,071.00 | 1,057.00 | 1,071.00 | 1,071.00 | 1.32% | 11,900 |
| Sep 19, 2025 | 1,025.00 | 1,074.00 | 1,025.00 | 1,057.00 | 1,057.00 | 3.12% | 24,100 |
| Sep 18, 2025 | 1,012.00 | 1,027.00 | 1,010.00 | 1,025.00 | 1,025.00 | 1.38% | 9,800 |
| Sep 17, 2025 | 1,005.00 | 1,023.00 | 1,003.00 | 1,011.00 | 1,011.00 | 0.80% | 9,800 |
| Sep 16, 2025 | 1,010.00 | 1,025.00 | 1,001.00 | 1,003.00 | 1,003.00 | -1.18% | 9,600 |
| Sep 12, 2025 | 1,023.00 | 1,031.00 | 1,006.00 | 1,015.00 | 1,015.00 | -0.59% | 25,300 |
| Sep 11, 2025 | 1,045.00 | 1,051.00 | 1,013.00 | 1,021.00 | 1,021.00 | -3.04% | 25,300 |
| Sep 10, 2025 | 1,047.00 | 1,053.00 | 1,035.00 | 1,053.00 | 1,053.00 | 0.57% | 7,200 |
| Sep 9, 2025 | 1,034.00 | 1,055.00 | 1,034.00 | 1,047.00 | 1,047.00 | 1.36% | 21,200 |
| Sep 8, 2025 | 1,056.00 | 1,072.00 | 1,033.00 | 1,033.00 | 1,033.00 | -1.34% | 21,900 |
| Sep 5, 2025 | 1,041.00 | 1,059.00 | 1,031.00 | 1,047.00 | 1,047.00 | 0.38% | 37,400 |
| Sep 4, 2025 | 1,065.00 | 1,078.00 | 1,043.00 | 1,043.00 | 1,043.00 | -2.52% | 23,700 |
| Sep 3, 2025 | 1,117.00 | 1,121.00 | 1,067.00 | 1,070.00 | 1,070.00 | -4.21% | 30,700 |
| Sep 2, 2025 | 1,140.00 | 1,142.00 | 1,117.00 | 1,117.00 | 1,117.00 | -0.27% | 12,300 |
| Sep 1, 2025 | 1,113.00 | 1,134.00 | 1,113.00 | 1,120.00 | 1,120.00 | -1.41% | 12,500 |
| Aug 29, 2025 | 1,101.00 | 1,136.00 | 1,101.00 | 1,136.00 | 1,136.00 | 3.18% | 17,900 |
| Aug 28, 2025 | 1,110.00 | 1,110.00 | 1,076.00 | 1,101.00 | 1,101.00 | -1.43% | 30,500 |
| Aug 27, 2025 | 1,143.00 | 1,144.00 | 1,116.00 | 1,117.00 | 1,117.00 | -2.27% | 29,700 |
| Aug 26, 2025 | 1,165.00 | 1,165.00 | 1,133.00 | 1,143.00 | 1,143.00 | -1.89% | 41,700 |
| Aug 25, 2025 | 1,144.00 | 1,165.00 | 1,137.00 | 1,165.00 | 1,165.00 | 2.92% | 40,100 |
| Aug 22, 2025 | 1,155.00 | 1,168.00 | 1,125.00 | 1,132.00 | 1,132.00 | -2.58% | 55,200 |
| Aug 21, 2025 | 1,147.00 | 1,178.00 | 1,143.00 | 1,162.00 | 1,162.00 | 1.31% | 39,500 |
| Aug 20, 2025 | 1,177.00 | 1,177.00 | 1,138.00 | 1,147.00 | 1,147.00 | -2.63% | 48,500 |
| Aug 19, 2025 | 1,156.00 | 1,179.00 | 1,145.00 | 1,178.00 | 1,178.00 | 2.52% | 52,000 |
| Aug 18, 2025 | 1,138.00 | 1,156.00 | 1,118.00 | 1,149.00 | 1,149.00 | 3.33% | 97,300 |
| Aug 15, 2025 | 1,071.00 | 1,112.00 | 1,056.00 | 1,112.00 | 1,112.00 | 4.32% | 114,200 |
| Aug 14, 2025 | 1,064.00 | 1,068.00 | 1,020.00 | 1,066.00 | 1,066.00 | 0.85% | 134,200 |