kabutan

circlace Inc(5029) Historical

5029
TSE Growth
circlace Inc
620
JPY
0
(0.00%)
Apr 17, 3:30 pm JST
3.88
USD
Apr 17, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High May 27, 2025
1,744 JPY
52 Week Low Feb 17, 2026
540 JPY
Yearly High Jan 7, 2026
1,151 JPY
Yearly Low Feb 17, 2026
540 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 17, 2026 610 620 610 620 0 0.00% 4,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 16, 2026 625 625 610 620 +1 +0.16% 6,000
Apr 15, 2026 620 624 613 619 +1 +0.16% 6,400
Apr 14, 2026 623 623 613 618 +2 +0.32% 3,200
Apr 13, 2026 635 635 616 616 -12 -1.91% 3,400
Apr 10, 2026 621 636 619 628 +7 +1.13% 3,800
Apr 9, 2026 617 625 615 621 -2 -0.32% 2,900
Apr 8, 2026 610 631 609 623 +4 +0.65% 4,400
Apr 7, 2026 605 619 605 619 +14 +2.31% 2,500
Apr 6, 2026 605 626 599 605 +6 +1.00% 5,800
Apr 3, 2026 603 613 599 599 -5 -0.83% 3,700
Apr 2, 2026 611 613 596 604 0 0.00% 6,000
Apr 1, 2026 599 618 599 604 +6 +1.00% 6,300
Mar 31, 2026 600 602 591 598 -1 -0.17% 3,400
Mar 30, 2026 612 612 598 599 -13 -2.12% 1,300
Mar 27, 2026 618 620 612 612 -6 -0.97% 2,800
Mar 26, 2026 617 618 605 618 +11 +1.81% 3,500
Mar 25, 2026 605 620 604 607 +14 +2.36% 6,300
Mar 24, 2026 635 635 593 593 -2 -0.34% 10,600
Mar 23, 2026 608 614 594 595 -43 -6.74% 11,900
Mar 19, 2026 638 646 611 638 -8 -1.24% 19,700