circlace Inc 5029
TSE · Japan · Technology Services
¥923.00-55.00 (-5.62%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥923.00 | -5.62% | ¥965.00 | ¥979.00 | ¥921.00 | 10.60K |
| 2026-10-01 | ¥978.00 | +0.72% | ¥970.00 | ¥988.00 | ¥951.00 | 18.80K |
| 2026-09-30 | ¥971.00 | +3.30% | ¥933.00 | ¥971.00 | ¥930.00 | 6.10K |
| 2026-09-29 | ¥940.00 | +0.75% | ¥921.00 | ¥941.00 | ¥921.00 | 1.70K |
| 2026-09-28 | ¥933.00 | -3.22% | ¥964.00 | ¥995.00 | ¥915.00 | 22.60K |
| 2026-09-25 | ¥964.00 | -0.10% | ¥980.00 | ¥980.00 | ¥959.00 | 10.70K |
| 2026-09-24 | ¥965.00 | -0.10% | ¥964.00 | ¥986.00 | ¥949.00 | 20.30K |
| 2026-09-18 | ¥966.00 | +0.42% | ¥957.00 | ¥972.00 | ¥943.00 | 8.30K |
| 2026-09-17 | ¥962.00 | +5.71% | ¥910.00 | ¥962.00 | ¥910.00 | 34.30K |
| 2026-09-16 | ¥910.00 | -2.26% | ¥930.00 | ¥930.00 | ¥893.00 | 15.10K |
| 2026-09-15 | ¥931.00 | +1.09% | ¥921.00 | ¥940.00 | ¥921.00 | 4.30K |
| 2026-09-14 | ¥921.00 | +2.33% | ¥912.00 | ¥921.00 | ¥892.00 | 11.00K |
| 2026-09-11 | ¥900.00 | +0.22% | ¥868.00 | ¥915.00 | ¥868.00 | 15.90K |
| 2026-09-10 | ¥898.00 | -7.14% | ¥974.00 | ¥974.00 | ¥892.00 | 16.50K |
| 2026-09-09 | ¥967.00 | +2.33% | ¥950.00 | ¥982.00 | ¥950.00 | 18.50K |
| 2026-09-08 | ¥945.00 | +0.32% | ¥931.00 | ¥963.00 | ¥925.00 | 13.10K |
| 2026-09-07 | ¥942.00 | +2.73% | ¥947.00 | ¥984.00 | ¥930.00 | 43.90K |
| 2026-09-04 | ¥917.00 | +2.57% | ¥907.00 | ¥937.00 | ¥896.00 | 17.00K |
| 2026-09-03 | ¥894.00 | +2.88% | ¥881.00 | ¥944.00 | ¥853.00 | 29.30K |
| 2026-09-02 | ¥869.00 | -0.80% | ¥861.00 | ¥880.00 | ¥840.00 | 26.40K |
| 2026-09-01 | ¥876.00 | -2.99% | ¥888.00 | ¥908.00 | ¥865.00 | 21.50K |
| 2026-08-31 | ¥903.00 | -1.31% | ¥900.00 | ¥915.00 | ¥872.00 | 40.70K |
| 2026-08-28 | ¥915.00 | -2.66% | ¥1,030.00 | ¥1,040.00 | ¥876.00 | 229.50K |
| 2026-08-27 | ¥940.00 | +18.99% | ¥820.00 | ¥940.00 | ¥805.00 | 200.00K |
| 2026-08-26 | ¥790.00 | -0.38% | ¥784.00 | ¥798.00 | ¥782.00 | 5.70K |
| 2026-08-25 | ¥793.00 | +1.15% | ¥785.00 | ¥794.00 | ¥781.00 | 4.20K |
| 2026-08-24 | ¥784.00 | +2.75% | ¥766.00 | ¥792.00 | ¥766.00 | 5.70K |
| 2026-08-21 | ¥763.00 | -0.65% | ¥774.00 | ¥785.00 | ¥745.00 | 7.60K |
| 2026-08-20 | ¥768.00 | +4.77% | ¥744.00 | ¥768.00 | ¥736.00 | 11.20K |
| 2026-08-19 | ¥733.00 | -1.08% | ¥739.00 | ¥740.00 | ¥732.00 | 2.90K |
| 2026-08-18 | ¥741.00 | -1.33% | ¥745.00 | ¥745.00 | ¥736.00 | 4.00K |
| 2026-08-17 | ¥751.00 | +4.02% | ¥729.00 | ¥751.00 | ¥729.00 | 21.40K |
| 2026-08-14 | ¥722.00 | -1.63% | ¥727.00 | ¥727.00 | ¥705.00 | 24.00K |
| 2026-08-13 | ¥734.00 | -14.65% | ¥770.00 | ¥770.00 | ¥734.00 | 29.40K |
| 2026-08-12 | ¥860.00 | +6.04% | ¥811.00 | ¥868.00 | ¥808.00 | 18.60K |
| 2026-08-10 | ¥811.00 | +5.05% | ¥771.00 | ¥811.00 | ¥769.00 | 6.10K |
| 2026-08-07 | ¥772.00 | +1.05% | ¥775.00 | ¥775.00 | ¥764.00 | 2.70K |
| 2026-08-06 | ¥764.00 | 0.00% | ¥760.00 | ¥776.00 | ¥760.00 | 3.30K |
| 2026-08-05 | ¥764.00 | -2.92% | ¥773.00 | ¥785.00 | ¥744.00 | 18.90K |
| 2026-08-04 | ¥787.00 | -0.51% | ¥791.00 | ¥792.00 | ¥779.00 | 3.90K |
| 2026-08-03 | ¥791.00 | -2.22% | ¥803.00 | ¥818.00 | ¥785.00 | 6.20K |
| 2026-07-31 | ¥809.00 | -2.53% | ¥822.00 | ¥838.00 | ¥809.00 | 10.70K |
| 2026-07-30 | ¥830.00 | -0.72% | ¥840.00 | ¥840.00 | ¥829.00 | 3.70K |
| 2026-07-29 | ¥836.00 | +3.21% | ¥803.00 | ¥840.00 | ¥802.00 | 14.20K |
| 2026-07-28 | ¥810.00 | +3.18% | ¥790.00 | ¥816.00 | ¥790.00 | 9.10K |
| 2026-07-27 | ¥785.00 | 0.00% | ¥786.00 | ¥822.00 | ¥780.00 | 9.10K |
| 2026-07-24 | ¥785.00 | 0.00% | ¥780.00 | ¥785.00 | ¥778.00 | 2.00K |
| 2026-07-23 | ¥785.00 | +3.29% | ¥760.00 | ¥785.00 | ¥760.00 | 2.60K |
| 2026-07-22 | ¥760.00 | -0.13% | ¥768.00 | ¥771.00 | ¥760.00 | 5.30K |
| 2026-07-21 | ¥761.00 | -4.76% | ¥792.00 | ¥792.00 | ¥761.00 | 10.90K |
| 2026-07-17 | ¥799.00 | -0.13% | ¥790.00 | ¥799.00 | ¥762.00 | 13.10K |
| 2026-07-16 | ¥800.00 | +6.10% | ¥756.00 | ¥801.00 | ¥756.00 | 9.40K |
| 2026-07-15 | ¥754.00 | -5.75% | ¥808.00 | ¥824.00 | ¥750.00 | 26.30K |
| 2026-07-14 | ¥800.00 | +6.95% | ¥748.00 | ¥868.00 | ¥748.00 | 55.50K |
| 2026-07-13 | ¥748.00 | +6.40% | ¥710.00 | ¥748.00 | ¥710.00 | 7.50K |
| 2026-07-10 | ¥703.00 | +0.43% | ¥715.00 | ¥716.00 | ¥703.00 | 2.20K |
| 2026-07-09 | ¥700.00 | -2.78% | ¥690.00 | ¥712.00 | ¥686.00 | 6.80K |
| 2026-07-08 | ¥720.00 | +1.41% | ¥704.00 | ¥720.00 | ¥691.00 | 7.00K |
| 2026-07-07 | ¥710.00 | +3.20% | ¥703.00 | ¥713.00 | ¥699.00 | 6.90K |
| 2026-07-06 | ¥688.00 | +1.62% | ¥677.00 | ¥699.00 | ¥677.00 | 2.60K |
| 2026-07-03 | ¥677.00 | +1.35% | ¥678.00 | ¥694.00 | ¥668.00 | 3.00K |
| 2026-07-02 | ¥668.00 | +3.89% | ¥640.00 | ¥688.00 | ¥640.00 | 7.40K |
| 2026-07-01 | ¥643.00 | +0.63% | ¥649.00 | ¥650.00 | ¥643.00 | 3.00K |
| 2026-06-30 | ¥639.00 | -1.24% | ¥648.00 | ¥651.00 | ¥639.00 | 2.50K |
| 2026-06-29 | ¥647.00 | +2.70% | ¥630.00 | ¥658.00 | ¥630.00 | 3.50K |
| 2026-06-26 | ¥630.00 | -4.26% | ¥658.00 | ¥658.00 | ¥630.00 | 8.70K |
| 2026-06-25 | ¥658.00 | +0.77% | ¥653.00 | ¥658.00 | ¥650.00 | 5.70K |
| 2026-06-24 | ¥653.00 | +0.15% | ¥668.00 | ¥670.00 | ¥653.00 | 2.50K |
| 2026-06-23 | ¥652.00 | -3.55% | ¥674.00 | ¥682.00 | ¥652.00 | 5.40K |
| 2026-06-22 | ¥676.00 | +0.45% | ¥718.00 | ¥718.00 | ¥675.00 | 6.20K |
| 2026-06-19 | ¥673.00 | -1.75% | ¥691.00 | ¥691.00 | ¥673.00 | 4.70K |
| 2026-06-18 | ¥685.00 | -0.58% | ¥690.00 | ¥695.00 | ¥685.00 | 6.80K |
| 2026-06-17 | ¥689.00 | +1.03% | ¥692.00 | ¥692.00 | ¥682.00 | 2.60K |
| 2026-06-16 | ¥682.00 | -1.16% | ¥680.00 | ¥686.00 | ¥660.00 | 6.40K |
| 2026-06-15 | ¥690.00 | +8.49% | ¥656.00 | ¥694.00 | ¥656.00 | 9.30K |
| 2026-06-12 | ¥636.00 | -3.78% | ¥666.00 | ¥670.00 | ¥630.00 | 13.10K |
| 2026-06-11 | ¥661.00 | -0.90% | ¥662.00 | ¥683.00 | ¥656.00 | 7.20K |
| 2026-06-10 | ¥667.00 | -4.85% | ¥708.00 | ¥708.00 | ¥665.00 | 5.70K |
| 2026-06-09 | ¥701.00 | +3.55% | ¥697.00 | ¥701.00 | ¥689.00 | 1.90K |
| 2026-06-08 | ¥677.00 | -4.65% | ¥680.00 | ¥706.00 | ¥677.00 | 14.00K |
| 2026-06-05 | ¥710.00 | +1.14% | ¥690.00 | ¥710.00 | ¥690.00 | 3.60K |
| 2026-06-04 | ¥702.00 | -5.14% | ¥730.00 | ¥731.00 | ¥680.00 | 31.70K |
| 2026-06-03 | ¥740.00 | -6.45% | ¥794.00 | ¥802.00 | ¥740.00 | 13.20K |
| 2026-06-02 | ¥791.00 | -1.00% | ¥814.00 | ¥838.00 | ¥767.00 | 28.20K |
| 2026-06-01 | ¥799.00 | +11.90% | ¥725.00 | ¥824.00 | ¥725.00 | 36.10K |
| 2026-05-29 | ¥714.00 | -2.19% | ¥731.00 | ¥747.00 | ¥709.00 | 3.60K |
| 2026-05-28 | ¥730.00 | +0.27% | ¥721.00 | ¥731.00 | ¥712.00 | 2.70K |
| 2026-05-27 | ¥728.00 | -2.15% | ¥759.00 | ¥759.00 | ¥704.00 | 10.10K |
| 2026-05-26 | ¥744.00 | +1.78% | ¥731.00 | ¥769.00 | ¥730.00 | 10.30K |
| 2026-05-25 | ¥731.00 | -5.06% | ¥770.00 | ¥770.00 | ¥731.00 | 12.40K |