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
May 31, 2024 518 586 502 541 +28 +5.46% 113,900
May 24, 2024 507 526 507 513 0 0.00% 23,600
May 17, 2024 475 518 471 513 +40 +8.46% 50,800
May 10, 2024 476 484 465 473 +3 +0.64% 22,000
May 2, 2024 477 477 465 470 0 0.00% 10,200
Apr 26, 2024 469 484 455 470 +6 +1.29% 14,600
Apr 19, 2024 498 505 462 464 -28 -5.69% 55,200
Apr 12, 2024 495 506 483 492 -1 -0.20% 23,100
Apr 5, 2024 511 512 483 493 -11 -2.18% 41,600
Mar 29, 2024 496 510 482 504 +13 +2.65% 56,800
Mar 22, 2024 475 510 469 491 +18 +3.81% 96,000
Mar 15, 2024 488 550 462 473 -15 -3.07% 480,900
Mar 8, 2024 470 495 468 488 +14 +2.95% 69,700
Mar 1, 2024 472 496 468 474 +4 +0.85% 81,700
Feb 22, 2024 445 478 442 470 +14 +3.07% 85,200
Feb 16, 2024 531 546 451 456 -55 -10.76% 190,600
Feb 9, 2024 539 562 499 511 -28 -5.19% 153,300
Feb 2, 2024 701 714 523 539 -112 -17.20% 1,670,100
Jan 26, 2024 483 664 476 651 +172 +35.91% 3,096,500
Jan 19, 2024 496 504 474 479 -18 -3.62% 52,200