circlace Inc(5029) Historical

52 Week High May 27, 2025

1,744 JPY

52 Week Low Dec 6, 2024

556 JPY

Yearly High May 27, 2025

1,744 JPY

Yearly Low Jan 14, 2025

662 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,008	1,046	1,008	1,033	+22	+2.18%	11,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	1,007	1,020	1,003	1,011	+19	+1.92%	4,100
Dec 3, 2025	998	1,002	981	992	-6	-0.60%	5,600
Dec 2, 2025	1,000	1,020	998	998	-24	-2.35%	5,100
Dec 1, 2025	1,020	1,030	1,018	1,022	+2	+0.20%	9,300
Nov 28, 2025	999	1,060	999	1,020	+21	+2.10%	4,400
Nov 27, 2025	980	1,013	972	999	+10	+1.01%	5,300
Nov 26, 2025	956	991	956	989	+25	+2.59%	4,100
Nov 25, 2025	970	977	956	964	-1	-0.10%	8,700
Nov 21, 2025	953	975	907	965	+1	+0.10%	28,000
Nov 20, 2025	987	1,004	945	964	-36	-3.60%	33,500
Nov 19, 2025	1,050	1,060	960	1,000	-26	-2.53%	46,900
Nov 18, 2025	1,084	1,084	981	1,026	-68	-6.22%	54,700
Nov 17, 2025	1,102	1,115	1,023	1,094	-16	-1.44%	15,100
Nov 14, 2025	1,096	1,190	1,090	1,110	+14	+1.28%	39,000
Nov 13, 2025	1,089	1,105	1,078	1,096	+13	+1.20%	15,600
Nov 12, 2025	1,051	1,083	1,044	1,083	+31	+2.95%	10,800
Nov 11, 2025	1,080	1,086	1,052	1,052	-17	-1.59%	10,400
Nov 10, 2025	1,050	1,081	1,050	1,069	+1	+0.09%	5,300
Nov 7, 2025	1,029	1,068	1,029	1,068	+25	+2.40%	4,900
Nov 6, 2025	1,050	1,064	1,043	1,043	+18	+1.76%	9,100