circlace Inc (TYO:5029)
Japan
· Delayed Price · Currency is JPY 685.00
+51.00 (8.04%)
Mar 11, 2026, 10:22 AM JST
circlace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 664.00 | 680.00 | 647.00 | 678.00 | - | 6.94% | 11,600 |
| Mar 10, 2026 | 604.00 | 650.00 | 604.00 | 634.00 | 634.00 | 4.45% | 14,100 |
| Mar 9, 2026 | 608.00 | 620.00 | 599.00 | 607.00 | 607.00 | -7.75% | 17,300 |
| Mar 6, 2026 | 611.00 | 664.00 | 611.00 | 658.00 | 658.00 | 5.79% | 17,900 |
| Mar 5, 2026 | 614.00 | 626.00 | 607.00 | 622.00 | 622.00 | 3.67% | 12,100 |
| Mar 4, 2026 | 581.00 | 600.00 | 573.00 | 600.00 | 600.00 | 3.27% | 17,600 |
| Mar 3, 2026 | 604.00 | 605.00 | 581.00 | 581.00 | 581.00 | -5.37% | 22,800 |
| Mar 2, 2026 | 618.00 | 636.00 | 604.00 | 614.00 | 614.00 | -3.76% | 28,400 |
| Feb 27, 2026 | 605.00 | 638.00 | 605.00 | 638.00 | 638.00 | 6.16% | 10,200 |
| Feb 26, 2026 | 609.00 | 622.00 | 596.00 | 601.00 | 601.00 | -0.83% | 18,600 |
| Feb 25, 2026 | 584.00 | 606.00 | 581.00 | 606.00 | 606.00 | 4.30% | 32,600 |
| Feb 24, 2026 | 578.00 | 600.00 | 576.00 | 581.00 | 581.00 | 2.29% | 31,300 |
| Feb 20, 2026 | 562.00 | 569.00 | 562.00 | 568.00 | 568.00 | -0.70% | 8,800 |
| Feb 19, 2026 | 584.00 | 584.00 | 566.00 | 572.00 | 572.00 | 0.18% | 21,400 |
| Feb 18, 2026 | 588.00 | 588.00 | 568.00 | 571.00 | 571.00 | 0.53% | 25,900 |
| Feb 17, 2026 | 580.00 | 599.00 | 540.00 | 568.00 | 568.00 | -6.43% | 122,600 |
| Feb 16, 2026 | 607.00 | 628.00 | 607.00 | 607.00 | 607.00 | -19.82% | 92,400 |
| Feb 13, 2026 | 757.00 | 757.00 | 757.00 | 757.00 | 757.00 | -16.54% | 5,400 |
| Feb 12, 2026 | 905.00 | 947.00 | 905.00 | 907.00 | 907.00 | 0.22% | 12,900 |
| Feb 10, 2026 | 898.00 | 941.00 | 894.00 | 905.00 | 905.00 | -0.33% | 9,900 |
| Feb 9, 2026 | 916.00 | 916.00 | 905.00 | 908.00 | 908.00 | -0.55% | 4,500 |
| Feb 6, 2026 | 905.00 | 921.00 | 900.00 | 913.00 | 913.00 | -0.11% | 9,500 |
| Feb 5, 2026 | 899.00 | 923.00 | 873.00 | 914.00 | 914.00 | - | 12,900 |
| Feb 4, 2026 | 920.00 | 950.00 | 898.00 | 914.00 | 914.00 | -3.69% | 24,200 |
| Feb 3, 2026 | 905.00 | 957.00 | 905.00 | 949.00 | 949.00 | 5.80% | 9,700 |
| Feb 2, 2026 | 984.00 | 984.00 | 887.00 | 897.00 | 897.00 | -6.07% | 26,800 |
| Jan 30, 2026 | 975.00 | 990.00 | 948.00 | 955.00 | 955.00 | -3.54% | 14,400 |
| Jan 29, 2026 | 990.00 | 995.00 | 968.00 | 990.00 | 990.00 | -0.10% | 5,900 |
| Jan 28, 2026 | 991.00 | 1,005.00 | 990.00 | 991.00 | 991.00 | -1.39% | 6,900 |
| Jan 27, 2026 | 1,019.00 | 1,019.00 | 990.00 | 1,005.00 | 1,005.00 | 0.10% | 8,900 |
| Jan 26, 2026 | 1,053.00 | 1,053.00 | 1,002.00 | 1,004.00 | 1,004.00 | -4.56% | 9,400 |
| Jan 23, 2026 | 1,093.00 | 1,097.00 | 1,050.00 | 1,052.00 | 1,052.00 | -4.36% | 9,400 |
| Jan 22, 2026 | 1,084.00 | 1,138.00 | 1,084.00 | 1,100.00 | 1,100.00 | 1.66% | 4,000 |
| Jan 21, 2026 | 1,083.00 | 1,102.00 | 1,072.00 | 1,082.00 | 1,082.00 | -1.01% | 3,400 |
| Jan 20, 2026 | 1,121.00 | 1,132.00 | 1,093.00 | 1,093.00 | 1,093.00 | -1.89% | 2,900 |
| Jan 19, 2026 | 1,147.00 | 1,150.00 | 1,108.00 | 1,114.00 | 1,114.00 | -0.98% | 5,000 |
| Jan 16, 2026 | 1,085.00 | 1,145.00 | 1,085.00 | 1,125.00 | 1,125.00 | 3.97% | 5,700 |
| Jan 15, 2026 | 1,087.00 | 1,091.00 | 1,082.00 | 1,082.00 | 1,082.00 | -0.46% | 4,500 |
| Jan 14, 2026 | 1,088.00 | 1,103.00 | 1,084.00 | 1,087.00 | 1,087.00 | -1.00% | 6,300 |
| Jan 13, 2026 | 1,111.00 | 1,128.00 | 1,088.00 | 1,098.00 | 1,098.00 | 0.37% | 11,800 |
| Jan 9, 2026 | 1,127.00 | 1,145.00 | 1,094.00 | 1,094.00 | 1,094.00 | -0.45% | 14,100 |
| Jan 8, 2026 | 1,085.00 | 1,099.00 | 1,063.00 | 1,099.00 | 1,099.00 | 1.57% | 10,500 |
| Jan 7, 2026 | 1,048.00 | 1,151.00 | 1,048.00 | 1,082.00 | 1,082.00 | 3.05% | 21,400 |
| Jan 6, 2026 | 1,052.00 | 1,058.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 3,900 |
| Jan 5, 2026 | 1,051.00 | 1,065.00 | 1,043.00 | 1,050.00 | 1,050.00 | - | 4,600 |
| Dec 30, 2025 | 1,041.00 | 1,052.00 | 1,040.00 | 1,050.00 | 1,050.00 | - | 5,600 |
| Dec 29, 2025 | 1,043.00 | 1,074.00 | 1,043.00 | 1,050.00 | 1,050.00 | 1.74% | 17,100 |
| Dec 26, 2025 | 1,044.00 | 1,046.00 | 1,030.00 | 1,032.00 | 1,032.00 | -1.05% | 19,300 |
| Dec 25, 2025 | 1,046.00 | 1,050.00 | 1,034.00 | 1,043.00 | 1,043.00 | -0.38% | 15,800 |
| Dec 24, 2025 | 1,032.00 | 1,047.00 | 1,030.00 | 1,047.00 | 1,047.00 | 0.29% | 6,800 |
| Dec 23, 2025 | 1,025.00 | 1,049.00 | 1,025.00 | 1,044.00 | 1,044.00 | 0.10% | 8,100 |
| Dec 22, 2025 | 1,070.00 | 1,070.00 | 1,040.00 | 1,043.00 | 1,043.00 | -1.97% | 1,400 |
| Dec 19, 2025 | 1,032.00 | 1,066.00 | 1,030.00 | 1,064.00 | 1,064.00 | 0.57% | 9,800 |
| Dec 18, 2025 | 1,025.00 | 1,058.00 | 1,020.00 | 1,058.00 | 1,058.00 | 3.22% | 2,200 |
| Dec 17, 2025 | 1,067.00 | 1,067.00 | 1,020.00 | 1,025.00 | 1,025.00 | -5.53% | 6,800 |
| Dec 16, 2025 | 1,120.00 | 1,129.00 | 1,085.00 | 1,085.00 | 1,085.00 | -2.25% | 7,600 |
| Dec 15, 2025 | 1,087.00 | 1,126.00 | 1,081.00 | 1,110.00 | 1,110.00 | 5.01% | 12,900 |
| Dec 12, 2025 | 1,055.00 | 1,070.00 | 1,002.00 | 1,057.00 | 1,057.00 | -0.19% | 26,500 |
| Dec 11, 2025 | 1,054.00 | 1,085.00 | 1,036.00 | 1,059.00 | 1,059.00 | 0.86% | 12,800 |
| Dec 10, 2025 | 1,058.00 | 1,058.00 | 1,028.00 | 1,050.00 | 1,050.00 | 2.14% | 6,000 |
| Dec 9, 2025 | 1,025.00 | 1,028.00 | 999.00 | 1,028.00 | 1,028.00 | -0.29% | 4,900 |
| Dec 8, 2025 | 1,025.00 | 1,031.00 | 1,023.00 | 1,031.00 | 1,031.00 | 0.10% | 4,100 |
| Dec 5, 2025 | 1,008.00 | 1,046.00 | 1,008.00 | 1,030.00 | 1,030.00 | 1.88% | 12,300 |
| Dec 4, 2025 | 1,007.00 | 1,020.00 | 1,003.00 | 1,011.00 | 1,011.00 | 1.92% | 4,100 |
| Dec 3, 2025 | 998.00 | 1,002.00 | 981.00 | 992.00 | 992.00 | -0.60% | 5,600 |
| Dec 2, 2025 | 1,000.00 | 1,020.00 | 998.00 | 998.00 | 998.00 | -2.35% | 5,100 |
| Dec 1, 2025 | 1,020.00 | 1,030.00 | 1,018.00 | 1,022.00 | 1,022.00 | 0.20% | 9,300 |
| Nov 28, 2025 | 999.00 | 1,060.00 | 999.00 | 1,020.00 | 1,020.00 | 2.10% | 4,400 |
| Nov 27, 2025 | 980.00 | 1,013.00 | 972.00 | 999.00 | 999.00 | 1.01% | 5,300 |
| Nov 26, 2025 | 956.00 | 991.00 | 956.00 | 989.00 | 989.00 | 2.59% | 4,100 |
| Nov 25, 2025 | 970.00 | 977.00 | 956.00 | 964.00 | 964.00 | -0.10% | 8,700 |
| Nov 21, 2025 | 953.00 | 975.00 | 907.00 | 965.00 | 965.00 | 0.10% | 28,000 |
| Nov 20, 2025 | 987.00 | 1,004.00 | 945.00 | 964.00 | 964.00 | -3.60% | 33,500 |
| Nov 19, 2025 | 1,050.00 | 1,060.00 | 960.00 | 1,000.00 | 1,000.00 | -2.53% | 46,900 |
| Nov 18, 2025 | 1,084.00 | 1,084.00 | 981.00 | 1,026.00 | 1,026.00 | -6.22% | 54,700 |
| Nov 17, 2025 | 1,102.00 | 1,115.00 | 1,023.00 | 1,094.00 | 1,094.00 | -1.44% | 15,100 |
| Nov 14, 2025 | 1,096.00 | 1,190.00 | 1,090.00 | 1,110.00 | 1,110.00 | 1.28% | 39,000 |
| Nov 13, 2025 | 1,089.00 | 1,105.00 | 1,078.00 | 1,096.00 | 1,096.00 | 1.20% | 15,600 |
| Nov 12, 2025 | 1,051.00 | 1,083.00 | 1,044.00 | 1,083.00 | 1,083.00 | 2.95% | 10,800 |
| Nov 11, 2025 | 1,080.00 | 1,086.00 | 1,052.00 | 1,052.00 | 1,052.00 | -1.59% | 10,400 |
| Nov 10, 2025 | 1,050.00 | 1,081.00 | 1,050.00 | 1,069.00 | 1,069.00 | 0.09% | 5,300 |
| Nov 7, 2025 | 1,029.00 | 1,068.00 | 1,029.00 | 1,068.00 | 1,068.00 | 2.40% | 4,900 |
| Nov 6, 2025 | 1,050.00 | 1,064.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1.76% | 9,100 |
| Nov 5, 2025 | 1,030.00 | 1,039.00 | 1,016.00 | 1,025.00 | 1,025.00 | -2.29% | 7,100 |
| Nov 4, 2025 | 1,031.00 | 1,049.00 | 1,031.00 | 1,049.00 | 1,049.00 | 1.75% | 2,900 |
| Oct 31, 2025 | 1,032.00 | 1,049.00 | 1,030.00 | 1,031.00 | 1,031.00 | - | 10,100 |
| Oct 30, 2025 | 1,021.00 | 1,048.00 | 1,021.00 | 1,031.00 | 1,031.00 | - | 8,500 |
| Oct 29, 2025 | 1,017.00 | 1,064.00 | 1,010.00 | 1,031.00 | 1,031.00 | 1.38% | 5,800 |
| Oct 28, 2025 | 1,030.00 | 1,085.00 | 1,017.00 | 1,017.00 | 1,017.00 | -1.36% | 12,900 |
| Oct 27, 2025 | 1,049.00 | 1,065.00 | 1,031.00 | 1,031.00 | 1,031.00 | -1.72% | 6,900 |
| Oct 24, 2025 | 1,033.00 | 1,053.00 | 1,033.00 | 1,049.00 | 1,049.00 | 1.16% | 2,800 |
| Oct 23, 2025 | 1,039.00 | 1,051.00 | 1,025.00 | 1,037.00 | 1,037.00 | -0.19% | 5,800 |
| Oct 22, 2025 | 1,026.00 | 1,056.00 | 1,026.00 | 1,039.00 | 1,039.00 | 1.37% | 3,300 |
| Oct 21, 2025 | 1,041.00 | 1,041.00 | 1,021.00 | 1,025.00 | 1,025.00 | -1.91% | 10,900 |
| Oct 20, 2025 | 1,048.00 | 1,066.00 | 1,037.00 | 1,045.00 | 1,045.00 | 0.48% | 10,800 |
| Oct 17, 2025 | 1,061.00 | 1,090.00 | 1,036.00 | 1,040.00 | 1,040.00 | -1.98% | 34,100 |
| Oct 16, 2025 | 1,095.00 | 1,095.00 | 1,054.00 | 1,061.00 | 1,061.00 | -3.46% | 1,900 |
| Oct 15, 2025 | 1,040.00 | 1,112.00 | 1,040.00 | 1,099.00 | 1,099.00 | 5.67% | 31,800 |
| Oct 14, 2025 | 1,054.00 | 1,081.00 | 1,009.00 | 1,040.00 | 1,040.00 | -5.20% | 33,300 |
| Oct 10, 2025 | 1,122.00 | 1,136.00 | 1,080.00 | 1,097.00 | 1,097.00 | -3.01% | 20,500 |