kabutan

circlace Inc(5029) Historical

5029
TSE Growth
circlace Inc
596
JPY
+15
(+2.58%)
Feb 25, 10:09 am JST
3.82
USD
Feb 24, 8:09 pm EST
Result
PTS
outside of trading hours
593
Feb 25, 10:00 am JST
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 May 27, 2025
1,744 JPY
Yearly Low Feb 17, 2026
540 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Feb 25, 2026 584 600 581 596 +15 +2.58% 16,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Feb 24, 2026 578 600 576 581 +13 +2.29% 31,300
Feb 20, 2026 562 569 562 568 -4 -0.70% 8,800
Feb 19, 2026 584 584 566 572 +1 +0.18% 21,400
Feb 18, 2026 588 588 568 571 +3 +0.53% 25,900
Feb 17, 2026 580 599 540 568 -39 -6.43% 122,600
Feb 16, 2026 607 628 607 607 -150 -19.82% 92,400
Feb 13, 2026 757 757 757 757 -150 -16.54% 5,400
Feb 12, 2026 905 947 905 907 +2 +0.22% 12,900
Feb 10, 2026 898 941 894 905 -3 -0.33% 9,900
Feb 9, 2026 916 916 905 908 -5 -0.55% 4,500
Feb 6, 2026 905 921 900 913 -1 -0.11% 9,500
Feb 5, 2026 899 923 873 914 0 0.00% 12,900
Feb 4, 2026 920 950 898 914 -35 -3.69% 24,200
Feb 3, 2026 905 957 905 949 +52 +5.80% 9,700
Feb 2, 2026 984 984 887 897 -58 -6.07% 26,800
Jan 30, 2026 975 990 948 955 -35 -3.54% 14,400
Jan 29, 2026 990 995 968 990 -1 -0.10% 5,900
Jan 28, 2026 991 1,005 990 991 -14 -1.39% 6,900
Jan 27, 2026 1,019 1,019 990 1,005 +1 +0.10% 8,900
Jan 26, 2026 1,053 1,053 1,002 1,004 -48 -4.56% 9,400