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
Oct 18, 2024 504 516 490 498 -5 -0.99% 13,100
Oct 11, 2024 521 521 500 503 -16 -3.08% 15,600
Oct 4, 2024 490 520 489 519 +8 +1.57% 22,100
Sep 27, 2024 502 517 493 511 +10 +2.00% 9,800
Sep 20, 2024 491 502 474 501 +2 +0.40% 13,400
Sep 13, 2024 507 519 465 499 -25 -4.77% 21,600
Sep 6, 2024 540 548 515 524 -10 -1.87% 25,400
Aug 30, 2024 509 548 509 534 +10 +1.91% 47,400
Aug 23, 2024 507 576 485 524 +33 +6.72% 114,400
Aug 16, 2024 440 503 440 491 +35 +7.68% 43,100
Aug 9, 2024 424 485 384 456 -24 -5.00% 95,200
Aug 2, 2024 505 535 480 480 -42 -8.05% 49,500
Jul 26, 2024 553 560 506 522 -30 -5.43% 47,900
Jul 19, 2024 550 569 540 552 +4 +0.73% 27,400
Jul 12, 2024 539 554 519 548 +19 +3.59% 34,000
Jul 5, 2024 539 557 520 529 -7 -1.31% 33,900
Jun 28, 2024 533 556 525 536 +4 +0.75% 28,000
Jun 21, 2024 536 556 530 532 -4 -0.75% 38,900
Jun 14, 2024 520 536 520 536 +16 +3.08% 25,000
Jun 7, 2024 550 567 520 520 -21 -3.88% 50,300