circlace Inc (TYO:5029)
Japan · Delayed Price · Currency is JPY 770.00
-8.00 (-1.03%)
May 22, 2026, 3:30 PM JST
circlace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 793.00 | 793.00 | 759.00 | 770.00 | 770.00 | -1.03% | 9,300 |
| May 21, 2026 | 730.00 | 778.00 | 729.00 | 778.00 | 778.00 | 5.14% | 16,400 |
| May 20, 2026 | 780.00 | 787.00 | 730.00 | 740.00 | 740.00 | -5.37% | 22,600 |
| May 19, 2026 | 813.00 | 813.00 | 780.00 | 782.00 | 782.00 | -5.21% | 34,100 |
| May 18, 2026 | 802.00 | 841.00 | 758.00 | 825.00 | 825.00 | 11.19% | 70,700 |
| May 15, 2026 | 742.00 | 742.00 | 733.00 | 742.00 | 742.00 | 15.58% | 26,400 |
| May 14, 2026 | 640.00 | 647.00 | 631.00 | 642.00 | 642.00 | 0.31% | 6,000 |
| May 13, 2026 | 618.00 | 648.00 | 615.00 | 640.00 | 640.00 | 5.26% | 10,800 |
| May 12, 2026 | 595.00 | 610.00 | 593.00 | 608.00 | 608.00 | 2.18% | 9,900 |
| May 11, 2026 | 597.00 | 600.00 | 595.00 | 595.00 | 595.00 | -0.50% | 8,100 |
| May 8, 2026 | 590.00 | 598.00 | 590.00 | 598.00 | 598.00 | - | 2,300 |
| May 7, 2026 | 611.00 | 611.00 | 590.00 | 598.00 | 598.00 | - | 6,000 |
| May 1, 2026 | 604.00 | 606.00 | 590.00 | 598.00 | 598.00 | -0.17% | 6,200 |
| Apr 30, 2026 | 608.00 | 610.00 | 595.00 | 599.00 | 599.00 | -0.99% | 3,300 |
| Apr 28, 2026 | 590.00 | 605.00 | 590.00 | 605.00 | 605.00 | 1.00% | 9,400 |
| Apr 27, 2026 | 620.00 | 620.00 | 599.00 | 599.00 | 599.00 | -4.62% | 15,400 |
| Apr 24, 2026 | 620.00 | 628.00 | 615.00 | 628.00 | 628.00 | 0.32% | 7,500 |
| Apr 23, 2026 | 630.00 | 631.00 | 614.00 | 626.00 | 626.00 | -0.63% | 5,100 |
| Apr 22, 2026 | 625.00 | 638.00 | 625.00 | 630.00 | 630.00 | 1.29% | 3,900 |
| Apr 21, 2026 | 617.00 | 629.00 | 602.00 | 622.00 | 622.00 | 2.30% | 7,500 |
| Apr 20, 2026 | 600.00 | 619.00 | 600.00 | 608.00 | 608.00 | -1.94% | 13,800 |
| Apr 17, 2026 | 610.00 | 620.00 | 610.00 | 620.00 | 620.00 | - | 4,800 |
| Apr 16, 2026 | 625.00 | 625.00 | 610.00 | 620.00 | 620.00 | 0.16% | 6,000 |
| Apr 15, 2026 | 620.00 | 624.00 | 613.00 | 619.00 | 619.00 | 0.16% | 6,400 |
| Apr 14, 2026 | 623.00 | 623.00 | 613.00 | 618.00 | 618.00 | 0.32% | 3,200 |
| Apr 13, 2026 | 635.00 | 635.00 | 616.00 | 616.00 | 616.00 | -1.91% | 3,400 |
| Apr 10, 2026 | 621.00 | 636.00 | 619.00 | 628.00 | 628.00 | 1.13% | 3,800 |
| Apr 9, 2026 | 617.00 | 625.00 | 615.00 | 621.00 | 621.00 | -0.32% | 2,900 |
| Apr 8, 2026 | 610.00 | 631.00 | 609.00 | 623.00 | 623.00 | 0.65% | 4,400 |
| Apr 7, 2026 | 605.00 | 619.00 | 605.00 | 619.00 | 619.00 | 2.31% | 2,500 |
| Apr 6, 2026 | 605.00 | 626.00 | 599.00 | 605.00 | 605.00 | 1.00% | 5,800 |
| Apr 3, 2026 | 603.00 | 613.00 | 599.00 | 599.00 | 599.00 | -0.83% | 3,700 |
| Apr 2, 2026 | 611.00 | 613.00 | 596.00 | 604.00 | 604.00 | - | 6,000 |
| Apr 1, 2026 | 599.00 | 618.00 | 599.00 | 604.00 | 604.00 | 1.00% | 6,300 |
| Mar 31, 2026 | 600.00 | 602.00 | 591.00 | 598.00 | 598.00 | -0.17% | 3,400 |
| Mar 30, 2026 | 612.00 | 612.00 | 598.00 | 599.00 | 599.00 | -2.12% | 1,300 |
| 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 |