circlace Inc (TYO:5029)
Japan · Delayed Price · Currency is JPY 894.00
-25.00 (-2.72%)
Oct 19, 2026, 3:30 PM JST
circlace Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 905.00 | 905.00 | 890.00 | 894.00 | 894.00 | -2.72% | 2,000 |
| Oct 16, 2026 | 896.00 | 934.00 | 889.00 | 919.00 | 919.00 | 2.00% | 8,700 |
| Oct 15, 2026 | 893.00 | 904.00 | 871.00 | 901.00 | 901.00 | -0.77% | 13,000 |
| Oct 14, 2026 | 910.00 | 915.00 | 905.00 | 908.00 | 908.00 | -0.87% | 1,700 |
| Oct 13, 2026 | 908.00 | 916.00 | 890.00 | 916.00 | 916.00 | -0.76% | 5,200 |
| Oct 9, 2026 | 922.00 | 923.00 | 890.00 | 923.00 | 923.00 | 0.87% | 7,500 |
| Oct 8, 2026 | 914.00 | 916.00 | 903.00 | 915.00 | 915.00 | -1.40% | 2,500 |
| Oct 7, 2026 | 948.00 | 948.00 | 911.00 | 928.00 | 928.00 | -0.75% | 11,200 |
| Oct 6, 2026 | 906.00 | 945.00 | 906.00 | 935.00 | 935.00 | 1.63% | 6,500 |
| Oct 5, 2026 | 938.00 | 938.00 | 903.00 | 920.00 | 920.00 | -0.33% | 12,000 |
| Oct 2, 2026 | 965.00 | 979.00 | 921.00 | 923.00 | 923.00 | -5.62% | 10,600 |
| Oct 1, 2026 | 970.00 | 988.00 | 951.00 | 978.00 | 978.00 | 0.72% | 18,800 |
| Sep 30, 2026 | 933.00 | 971.00 | 930.00 | 971.00 | 971.00 | 3.30% | 6,100 |
| Sep 29, 2026 | 921.00 | 941.00 | 921.00 | 940.00 | 940.00 | 0.75% | 1,700 |
| Sep 28, 2026 | 964.00 | 995.00 | 915.00 | 933.00 | 933.00 | -3.22% | 22,600 |
| Sep 25, 2026 | 980.00 | 980.00 | 959.00 | 964.00 | 964.00 | -0.10% | 10,700 |
| Sep 24, 2026 | 964.00 | 986.00 | 949.00 | 965.00 | 965.00 | -0.10% | 20,300 |
| Sep 18, 2026 | 957.00 | 972.00 | 943.00 | 966.00 | 966.00 | 0.42% | 8,300 |
| Sep 17, 2026 | 910.00 | 962.00 | 910.00 | 962.00 | 962.00 | 5.71% | 34,300 |
| Sep 16, 2026 | 930.00 | 930.00 | 893.00 | 910.00 | 910.00 | -2.26% | 15,100 |
| Sep 15, 2026 | 921.00 | 940.00 | 921.00 | 931.00 | 931.00 | 1.09% | 4,300 |
| Sep 14, 2026 | 912.00 | 921.00 | 892.00 | 921.00 | 921.00 | 2.33% | 11,000 |
| Sep 11, 2026 | 868.00 | 915.00 | 868.00 | 900.00 | 900.00 | 0.22% | 15,900 |
| Sep 10, 2026 | 974.00 | 974.00 | 892.00 | 898.00 | 898.00 | -7.14% | 16,500 |
| Sep 9, 2026 | 950.00 | 982.00 | 950.00 | 967.00 | 967.00 | 2.33% | 18,500 |
| Sep 8, 2026 | 931.00 | 963.00 | 925.00 | 945.00 | 945.00 | 0.32% | 13,100 |
| Sep 7, 2026 | 947.00 | 984.00 | 930.00 | 942.00 | 942.00 | 2.73% | 43,900 |
| Sep 4, 2026 | 907.00 | 937.00 | 896.00 | 917.00 | 917.00 | 2.57% | 17,000 |
| Sep 3, 2026 | 881.00 | 944.00 | 853.00 | 894.00 | 894.00 | 2.88% | 29,300 |
| Sep 2, 2026 | 861.00 | 880.00 | 840.00 | 869.00 | 869.00 | -0.80% | 26,400 |
| Sep 1, 2026 | 888.00 | 908.00 | 865.00 | 876.00 | 876.00 | -2.99% | 21,500 |
| Aug 31, 2026 | 900.00 | 915.00 | 872.00 | 903.00 | 903.00 | -1.31% | 40,700 |
| Aug 28, 2026 | 1,030.00 | 1,040.00 | 876.00 | 915.00 | 915.00 | -2.66% | 229,500 |
| Aug 27, 2026 | 820.00 | 940.00 | 805.00 | 940.00 | 940.00 | 18.99% | 200,000 |
| Aug 26, 2026 | 784.00 | 798.00 | 782.00 | 790.00 | 790.00 | -0.38% | 5,700 |
| Aug 25, 2026 | 785.00 | 794.00 | 781.00 | 793.00 | 793.00 | 1.15% | 4,200 |
| Aug 24, 2026 | 766.00 | 792.00 | 766.00 | 784.00 | 784.00 | 2.75% | 5,700 |
| Aug 21, 2026 | 774.00 | 785.00 | 745.00 | 763.00 | 763.00 | -0.65% | 7,600 |
| Aug 20, 2026 | 744.00 | 768.00 | 736.00 | 768.00 | 768.00 | 4.77% | 11,200 |
| Aug 19, 2026 | 739.00 | 740.00 | 732.00 | 733.00 | 733.00 | -1.08% | 2,900 |
| Aug 18, 2026 | 745.00 | 745.00 | 736.00 | 741.00 | 741.00 | -1.33% | 4,000 |
| Aug 17, 2026 | 729.00 | 751.00 | 729.00 | 751.00 | 751.00 | 4.02% | 21,400 |
| Aug 14, 2026 | 727.00 | 727.00 | 705.00 | 722.00 | 722.00 | -1.63% | 24,000 |
| Aug 13, 2026 | 770.00 | 770.00 | 734.00 | 734.00 | 734.00 | -14.65% | 29,400 |
| Aug 12, 2026 | 811.00 | 868.00 | 808.00 | 860.00 | 860.00 | 6.04% | 18,600 |
| Aug 10, 2026 | 771.00 | 811.00 | 769.00 | 811.00 | 811.00 | 5.05% | 6,100 |
| Aug 7, 2026 | 775.00 | 775.00 | 764.00 | 772.00 | 772.00 | 1.05% | 2,700 |
| Aug 6, 2026 | 760.00 | 776.00 | 760.00 | 764.00 | 764.00 | - | 3,300 |
| Aug 5, 2026 | 773.00 | 785.00 | 744.00 | 764.00 | 764.00 | -2.92% | 18,900 |
| Aug 4, 2026 | 791.00 | 792.00 | 779.00 | 787.00 | 787.00 | -0.51% | 3,900 |