kabutan

circlace Inc(5029) Historical

5029
TSE Growth
circlace Inc
1,057
JPY
-2
(-0.19%)
Dec 12, 3:30 pm JST
6.78
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High May 27, 2025
1,744 JPY
52 Week Low Dec 16, 2024
560 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
Dec 12, 2025 1,055 1,070 1,002 1,057 -2 -0.19% 26,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,025 1,085 999 1,057 +27 +2.62% 54,300
Dec 5, 2025 1,020 1,046 981 1,030 +10 +0.98% 36,400
Nov 28, 2025 970 1,060 956 1,020 +55 +5.70% 22,500
Nov 21, 2025 1,102 1,115 907 965 -145 -13.06% 178,200
Nov 14, 2025 1,050 1,190 1,044 1,110 +42 +3.93% 81,100
Nov 7, 2025 1,031 1,068 1,016 1,068 +37 +3.59% 24,000
Oct 31, 2025 1,049 1,085 1,010 1,031 -18 -1.72% 44,200
Oct 24, 2025 1,048 1,066 1,021 1,049 +9 +0.87% 33,600
Oct 17, 2025 1,054 1,112 1,009 1,040 -57 -5.20% 101,100
Oct 10, 2025 1,023 1,190 1,008 1,097 +83 +8.19% 160,900
Oct 3, 2025 1,116 1,116 961 1,014 -76 -6.97% 104,500
Sep 26, 2025 1,068 1,100 1,015 1,090 +33 +3.12% 106,800
Sep 19, 2025 1,010 1,074 1,001 1,057 +42 +4.14% 52,200
Sep 12, 2025 1,056 1,072 1,006 1,015 -32 -3.06% 99,000
Sep 5, 2025 1,113 1,142 1,031 1,047 -89 -7.83% 116,600
Aug 29, 2025 1,144 1,165 1,076 1,136 +4 +0.35% 159,900
Aug 22, 2025 1,138 1,179 1,118 1,132 +20 +1.80% 292,500
Aug 15, 2025 1,360 1,374 1,020 1,112 -207 -15.69% 672,000
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