kabutan

circlace Inc(5029) Historical

5029
TSE Growth
circlace Inc
1,319
JPY
-8
(-0.60%)
Aug 8, 3:30 pm JST
8.95
USD
Aug 8, 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 Aug 9, 2024
411 JPY
Yearly High May 27, 2025
1,744 JPY
Yearly Low Jan 14, 2025
662 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 1,340 1,345 1,296 1,319 -8 -0.60% 28,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 1,318 1,356 1,278 1,319 -39 -2.87% 119,700
Aug 1, 2025 1,345 1,417 1,320 1,358 +13 +0.97% 142,900
Jul 25, 2025 1,278 1,345 1,214 1,345 +82 +6.49% 106,700
Jul 18, 2025 1,413 1,449 1,261 1,263 -150 -10.62% 223,300
Jul 11, 2025 1,357 1,463 1,357 1,413 +43 +3.14% 78,600
Jul 4, 2025 1,513 1,591 1,350 1,370 -113 -7.62% 232,200
Jun 27, 2025 1,407 1,573 1,390 1,483 +62 +4.36% 190,500
Jun 20, 2025 1,476 1,566 1,421 1,421 -61 -4.12% 276,300
Jun 13, 2025 1,561 1,652 1,457 1,482 -67 -4.33% 312,700
Jun 6, 2025 1,680 1,733 1,520 1,549 -128 -7.63% 287,100
May 30, 2025 1,730 1,744 1,611 1,677 -23 -1.35% 381,600
May 23, 2025 1,569 1,705 1,515 1,700 +135 +8.63% 600,800
May 16, 2025 1,121 1,565 1,046 1,565 +445 +39.73% 1,472,800
May 9, 2025 1,199 1,199 1,106 1,120 -19 -1.67% 48,000
May 2, 2025 1,218 1,230 1,122 1,139 -67 -5.56% 85,500
Apr 25, 2025 1,141 1,379 1,141 1,206 +66 +5.79% 372,900
Apr 18, 2025 1,110 1,198 1,110 1,140 +36 +3.26% 211,400
Apr 11, 2025 902 1,136 867 1,104 +69 +6.67% 319,200
Apr 4, 2025 1,029 1,052 937 1,035 -15 -1.43% 192,100
Mar 28, 2025 987 1,144 984 1,050 +55 +5.53% 220,100
1 2 3 4 5
...
9