kabutan

circlace Inc(5029) Historical

5029
TSE Growth
circlace Inc
1,251
JPY
-68
(-5.16%)
Aug 12, 9:35 am JST
8.43
USD
Aug 11, 8:35 pm EDT
Result
PTS
outside of trading hours
1,279.9
Aug 12, 9:31 am JST
Summary Chart Historical News Financial Result
52 Week High May 27, 2025
1,744 JPY
52 Week Low Aug 13, 2024
440 JPY
Yearly High May 27, 2025
1,744 JPY
Yearly Low Jan 14, 2025
662 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 1,382 1,382 1,251 1,251 -131 -9.48% 163,800

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2025 1,538 1,538 1,214 1,382 -166 -10.72% 714,700
Jun, 2025 1,680 1,733 1,390 1,548 -129 -7.69% 1,126,100
May, 2025 1,171 1,744 1,046 1,677 +523 +45.32% 2,524,400
Apr, 2025 1,037 1,379 867 1,154 +147 +14.60% 1,117,900
Mar, 2025 1,095 1,159 920 1,007 -48 -4.55% 1,290,900
Feb, 2025 921 1,198 905 1,055 +119 +12.71% 2,307,900
Jan, 2025 760 1,041 662 936 +179 +23.65% 2,155,200
Dec, 2024 547 843 537 757 +206 +37.39% 822,700
Nov, 2024 491 595 482 551 +59 +11.99% 268,100
Oct, 2024 505 521 487 492 -13 -2.57% 89,400
Sep, 2024 540 548 465 505 -29 -5.43% 76,900
Aug, 2024 514 576 384 534 +24 +4.71% 320,900
Jul, 2024 539 569 505 510 -26 -4.85% 171,900
Jun, 2024 550 567 520 536 -5 -0.92% 142,200
May, 2024 475 586 465 541 +70 +14.86% 217,200
Apr, 2024 511 512 455 471 -33 -6.55% 137,800
Mar, 2024 488 550 462 504 +24 +5.00% 716,900
Feb, 2024 540 562 442 480 -73 -13.20% 561,600
Jan, 2024 480 714 464 553 +97 +21.27% 4,853,000
Dec, 2023 518 518 415 456 -62 -11.97% 221,800
1 2