circlace Inc (TYO:5029)
Japan · Delayed Price · Currency is JPY 658.00
+36.00 (5.79%)
At close: Mar 6, 2026
circlace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |