circlace Inc (TYO:5029)
Japan · Delayed Price · Currency is JPY 917.00
+23.00 (2.57%)
Sep 4, 2026, 3:30 PM JST
circlace Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 803.00 | 818.00 | 785.00 | 791.00 | 791.00 | -2.22% | 6,200 |
| Jul 31, 2026 | 822.00 | 838.00 | 809.00 | 809.00 | 809.00 | -2.53% | 10,700 |
| Jul 30, 2026 | 840.00 | 840.00 | 829.00 | 830.00 | 830.00 | -0.72% | 3,700 |
| 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 |