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
Mar 7, 2025 1,095 1,159 930 941 -114 -10.81% 575,400
Feb 28, 2025 1,030 1,170 990 1,055 0 0.00% 427,100
Feb 21, 2025 1,003 1,115 928 1,055 +40 +3.94% 564,300
Feb 14, 2025 985 1,198 985 1,015 +33 +3.36% 579,700
Feb 7, 2025 921 1,155 905 982 +46 +4.91% 736,800
Jan 31, 2025 920 1,041 836 936 +16 +1.74% 955,200
Jan 24, 2025 706 958 706 920 +214 +30.31% 651,500
Jan 17, 2025 666 740 662 706 +18 +2.62% 67,200
Jan 10, 2025 760 840 663 688 -69 -9.11% 481,300
Dec 30, 2024 773 839 748 757 +14 +1.88% 155,000
Dec 27, 2024 637 843 593 743 +106 +16.64% 420,000
Dec 20, 2024 564 652 560 637 +53 +9.08% 66,200
Dec 13, 2024 599 670 581 584 -11 -1.85% 77,200
Dec 6, 2024 547 595 537 595 +44 +7.99% 104,300
Nov 29, 2024 575 595 528 551 +7 +1.29% 89,300
Nov 22, 2024 490 545 482 544 +54 +11.02% 128,600
Nov 15, 2024 510 515 488 490 -21 -4.11% 44,200
Nov 8, 2024 489 511 489 511 +19 +3.86% 5,700
Nov 1, 2024 505 517 487 492 -15 -2.96% 19,300
Oct 25, 2024 490 520 490 507 +9 +1.81% 26,300