circlace Inc (TYO:5029)
Japan · Delayed Price · Currency is JPY 612.00
-6.00 (-0.97%)
At close: Mar 27, 2026
circlace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 618.00 | 620.00 | 612.00 | 612.00 | 612.00 | -0.97% | 2,800 |
| Mar 26, 2026 | 617.00 | 618.00 | 605.00 | 618.00 | 618.00 | 1.81% | 3,500 |
| Mar 25, 2026 | 605.00 | 620.00 | 604.00 | 607.00 | 607.00 | 2.36% | 6,300 |
| Mar 24, 2026 | 635.00 | 635.00 | 593.00 | 593.00 | 593.00 | -0.34% | 10,600 |
| Mar 23, 2026 | 608.00 | 614.00 | 594.00 | 595.00 | 595.00 | -6.74% | 11,900 |
| Mar 19, 2026 | 638.00 | 646.00 | 611.00 | 638.00 | 638.00 | -1.24% | 19,700 |
| Mar 18, 2026 | 635.00 | 650.00 | 635.00 | 646.00 | 646.00 | 2.70% | 8,400 |
| Mar 17, 2026 | 631.00 | 639.00 | 618.00 | 629.00 | 629.00 | 0.96% | 6,300 |
| Mar 16, 2026 | 623.00 | 631.00 | 611.00 | 623.00 | 623.00 | -1.58% | 6,300 |
| Mar 13, 2026 | 633.00 | 636.00 | 633.00 | 633.00 | 633.00 | -0.16% | 800 |
| Mar 12, 2026 | 651.00 | 659.00 | 621.00 | 634.00 | 634.00 | -5.51% | 15,200 |
| Mar 11, 2026 | 664.00 | 690.00 | 647.00 | 671.00 | 671.00 | 5.84% | 21,600 |
| Mar 10, 2026 | 604.00 | 650.00 | 604.00 | 634.00 | 634.00 | 4.45% | 14,100 |
| Mar 9, 2026 | 608.00 | 620.00 | 599.00 | 607.00 | 607.00 | -7.75% | 17,300 |
| Mar 6, 2026 | 611.00 | 664.00 | 611.00 | 658.00 | 658.00 | 5.79% | 17,900 |
| Mar 5, 2026 | 614.00 | 626.00 | 607.00 | 622.00 | 622.00 | 3.67% | 12,100 |
| Mar 4, 2026 | 581.00 | 600.00 | 573.00 | 600.00 | 600.00 | 3.27% | 17,600 |
| Mar 3, 2026 | 604.00 | 605.00 | 581.00 | 581.00 | 581.00 | -5.37% | 22,800 |
| Mar 2, 2026 | 618.00 | 636.00 | 604.00 | 614.00 | 614.00 | -3.76% | 28,400 |
| Feb 27, 2026 | 605.00 | 638.00 | 605.00 | 638.00 | 638.00 | 6.16% | 10,200 |
| Feb 26, 2026 | 609.00 | 622.00 | 596.00 | 601.00 | 601.00 | -0.83% | 18,600 |
| Feb 25, 2026 | 584.00 | 606.00 | 581.00 | 606.00 | 606.00 | 4.30% | 32,600 |
| Feb 24, 2026 | 578.00 | 600.00 | 576.00 | 581.00 | 581.00 | 2.29% | 31,300 |
| Feb 20, 2026 | 562.00 | 569.00 | 562.00 | 568.00 | 568.00 | -0.70% | 8,800 |
| Feb 19, 2026 | 584.00 | 584.00 | 566.00 | 572.00 | 572.00 | 0.18% | 21,400 |
| Feb 18, 2026 | 588.00 | 588.00 | 568.00 | 571.00 | 571.00 | 0.53% | 25,900 |
| Feb 17, 2026 | 580.00 | 599.00 | 540.00 | 568.00 | 568.00 | -6.43% | 122,600 |
| Feb 16, 2026 | 607.00 | 628.00 | 607.00 | 607.00 | 607.00 | -19.82% | 92,400 |
| Feb 13, 2026 | 757.00 | 757.00 | 757.00 | 757.00 | 757.00 | -16.54% | 5,400 |
| Feb 12, 2026 | 905.00 | 947.00 | 905.00 | 907.00 | 907.00 | 0.22% | 12,900 |
| Feb 10, 2026 | 898.00 | 941.00 | 894.00 | 905.00 | 905.00 | -0.33% | 9,900 |
| Feb 9, 2026 | 916.00 | 916.00 | 905.00 | 908.00 | 908.00 | -0.55% | 4,500 |
| Feb 6, 2026 | 905.00 | 921.00 | 900.00 | 913.00 | 913.00 | -0.11% | 9,500 |
| Feb 5, 2026 | 899.00 | 923.00 | 873.00 | 914.00 | 914.00 | - | 12,900 |
| Feb 4, 2026 | 920.00 | 950.00 | 898.00 | 914.00 | 914.00 | -3.69% | 24,200 |
| Feb 3, 2026 | 905.00 | 957.00 | 905.00 | 949.00 | 949.00 | 5.80% | 9,700 |
| Feb 2, 2026 | 984.00 | 984.00 | 887.00 | 897.00 | 897.00 | -6.07% | 26,800 |
| Jan 30, 2026 | 975.00 | 990.00 | 948.00 | 955.00 | 955.00 | -3.54% | 14,400 |
| Jan 29, 2026 | 990.00 | 995.00 | 968.00 | 990.00 | 990.00 | -0.10% | 5,900 |
| Jan 28, 2026 | 991.00 | 1,005.00 | 990.00 | 991.00 | 991.00 | -1.39% | 6,900 |
| Jan 27, 2026 | 1,019.00 | 1,019.00 | 990.00 | 1,005.00 | 1,005.00 | 0.10% | 8,900 |
| Jan 26, 2026 | 1,053.00 | 1,053.00 | 1,002.00 | 1,004.00 | 1,004.00 | -4.56% | 9,400 |
| 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 |