circlace Inc (TYO:5029)
Japan · Delayed Price · Currency is JPY 830.00
-6.00 (-0.72%)
Jul 30, 2026, 3:30 PM JST
circlace Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 803.00 | 840.00 | 802.00 | 836.00 | 836.00 | 3.21% | 14,200 |
| Jul 28, 2026 | 790.00 | 816.00 | 790.00 | 810.00 | 810.00 | 3.18% | 9,100 |
| Jul 27, 2026 | 786.00 | 822.00 | 780.00 | 785.00 | 785.00 | - | 9,100 |
| Jul 24, 2026 | 780.00 | 785.00 | 778.00 | 785.00 | 785.00 | - | 2,000 |
| Jul 23, 2026 | 760.00 | 785.00 | 760.00 | 785.00 | 785.00 | 3.29% | 2,600 |
| Jul 22, 2026 | 768.00 | 771.00 | 760.00 | 760.00 | 760.00 | -0.13% | 5,300 |
| Jul 21, 2026 | 792.00 | 792.00 | 761.00 | 761.00 | 761.00 | -4.76% | 10,900 |
| Jul 17, 2026 | 790.00 | 799.00 | 762.00 | 799.00 | 799.00 | -0.13% | 13,100 |
| Jul 16, 2026 | 756.00 | 801.00 | 756.00 | 800.00 | 800.00 | 6.10% | 9,400 |
| Jul 15, 2026 | 808.00 | 824.00 | 750.00 | 754.00 | 754.00 | -5.75% | 26,300 |
| Jul 14, 2026 | 748.00 | 868.00 | 748.00 | 800.00 | 800.00 | 6.95% | 55,500 |
| Jul 13, 2026 | 710.00 | 748.00 | 710.00 | 748.00 | 748.00 | 6.40% | 7,500 |
| Jul 10, 2026 | 715.00 | 716.00 | 703.00 | 703.00 | 703.00 | 0.43% | 2,200 |
| Jul 9, 2026 | 690.00 | 712.00 | 686.00 | 700.00 | 700.00 | -2.78% | 6,800 |
| Jul 8, 2026 | 704.00 | 720.00 | 691.00 | 720.00 | 720.00 | 1.41% | 7,000 |
| Jul 7, 2026 | 703.00 | 713.00 | 699.00 | 710.00 | 710.00 | 3.20% | 6,900 |
| Jul 6, 2026 | 677.00 | 699.00 | 677.00 | 688.00 | 688.00 | 1.62% | 2,600 |
| Jul 3, 2026 | 678.00 | 694.00 | 668.00 | 677.00 | 677.00 | 1.35% | 3,000 |
| Jul 2, 2026 | 640.00 | 688.00 | 640.00 | 668.00 | 668.00 | 3.89% | 7,400 |
| Jul 1, 2026 | 649.00 | 650.00 | 643.00 | 643.00 | 643.00 | 0.63% | 3,000 |
| Jun 30, 2026 | 648.00 | 651.00 | 639.00 | 639.00 | 639.00 | -1.24% | 2,500 |
| Jun 29, 2026 | 630.00 | 658.00 | 630.00 | 647.00 | 647.00 | 2.70% | 3,500 |
| Jun 26, 2026 | 658.00 | 658.00 | 630.00 | 630.00 | 630.00 | -4.26% | 8,700 |
| Jun 25, 2026 | 653.00 | 658.00 | 650.00 | 658.00 | 658.00 | 0.77% | 5,700 |
| Jun 24, 2026 | 668.00 | 670.00 | 653.00 | 653.00 | 653.00 | 0.15% | 2,500 |
| Jun 23, 2026 | 674.00 | 682.00 | 652.00 | 652.00 | 652.00 | -3.55% | 5,400 |
| Jun 22, 2026 | 718.00 | 718.00 | 675.00 | 676.00 | 676.00 | 0.45% | 6,200 |
| Jun 19, 2026 | 691.00 | 691.00 | 673.00 | 673.00 | 673.00 | -1.75% | 4,700 |
| Jun 18, 2026 | 690.00 | 695.00 | 685.00 | 685.00 | 685.00 | -0.58% | 6,800 |
| Jun 17, 2026 | 692.00 | 692.00 | 682.00 | 689.00 | 689.00 | 1.03% | 2,600 |
| Jun 16, 2026 | 680.00 | 686.00 | 660.00 | 682.00 | 682.00 | -1.16% | 6,400 |
| Jun 15, 2026 | 656.00 | 694.00 | 656.00 | 690.00 | 690.00 | 8.49% | 9,300 |
| Jun 12, 2026 | 666.00 | 670.00 | 630.00 | 636.00 | 636.00 | -3.78% | 13,100 |
| Jun 11, 2026 | 662.00 | 683.00 | 656.00 | 661.00 | 661.00 | -0.90% | 7,200 |
| Jun 10, 2026 | 708.00 | 708.00 | 665.00 | 667.00 | 667.00 | -4.85% | 5,700 |
| Jun 9, 2026 | 697.00 | 701.00 | 689.00 | 701.00 | 701.00 | 3.55% | 1,900 |
| Jun 8, 2026 | 680.00 | 706.00 | 677.00 | 677.00 | 677.00 | -4.65% | 14,000 |
| Jun 5, 2026 | 690.00 | 710.00 | 690.00 | 710.00 | 710.00 | 1.14% | 3,600 |
| Jun 4, 2026 | 730.00 | 731.00 | 680.00 | 702.00 | 702.00 | -5.14% | 31,700 |
| Jun 3, 2026 | 794.00 | 802.00 | 740.00 | 740.00 | 740.00 | -6.45% | 13,200 |
| Jun 2, 2026 | 814.00 | 838.00 | 767.00 | 791.00 | 791.00 | -1.00% | 28,200 |
| Jun 1, 2026 | 725.00 | 824.00 | 725.00 | 799.00 | 799.00 | 11.90% | 36,100 |
| May 29, 2026 | 731.00 | 747.00 | 709.00 | 714.00 | 714.00 | -2.19% | 3,600 |
| May 28, 2026 | 721.00 | 731.00 | 712.00 | 730.00 | 730.00 | 0.27% | 2,700 |
| May 27, 2026 | 759.00 | 759.00 | 704.00 | 728.00 | 728.00 | -2.15% | 10,100 |
| May 26, 2026 | 731.00 | 769.00 | 730.00 | 744.00 | 744.00 | 1.78% | 10,300 |
| May 25, 2026 | 770.00 | 770.00 | 731.00 | 731.00 | 731.00 | -5.06% | 12,400 |
| 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 |