Want to see JP:5029 full AI Analyst Report?
circlace Inc (5029) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2,013.00 | 2,014.00 | 2,013.00 | 2,014.00 | 2,014.00 | +0.05% | 143,100 | 4.47 |
| Oct 29, 2026 | 2,013.00 | 2,014.00 | 2,013.00 | 2,013.00 | 2,013.00 | +0.00% | 99,000 | 3.24 |
| Oct 28, 2026 | 2,013.00 | 2,014.00 | 2,013.00 | 2,013.00 | 2,013.00 | -0.05% | 72,100 | 2.44 |
| Oct 27, 2026 | 2,013.00 | 2,014.00 | 2,012.00 | 2,014.00 | 2,014.00 | +43.86% | 706,100 | 38.36 |
| Oct 26, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | +27.27% | 3,600 | 0.19 |
| Oct 23, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | +15.79% | 35,700 | 1.97 |
| Oct 22, 2026 | 886.00 | 950.00 | 886.00 | 950.00 | 950.00 | +7.34% | 11,800 | 0.65 |
| Oct 21, 2026 | 880.00 | 899.00 | 865.00 | 885.00 | 885.00 | +0.57% | 5,800 | 0.32 |
| Oct 20, 2026 | 888.00 | 910.00 | 880.00 | 880.00 | 880.00 | -1.57% | 6,200 | 0.34 |
| Oct 19, 2026 | 905.00 | 905.00 | 890.00 | 894.00 | 894.00 | -2.72% | 2,000 | 0.11 |
| Oct 16, 2026 | 896.00 | 934.00 | 889.00 | 919.00 | 919.00 | +2.00% | 8,700 | 0.48 |
| Oct 15, 2026 | 893.00 | 904.00 | 871.00 | 901.00 | 901.00 | -0.77% | 13,000 | 0.73 |
| Oct 14, 2026 | 910.00 | 915.00 | 905.00 | 908.00 | 908.00 | -0.87% | 1,700 | 0.09 |
| Oct 13, 2026 | 908.00 | 916.00 | 890.00 | 916.00 | 916.00 | -0.76% | 5,200 | 0.29 |
| Oct 12, 2026 | 923.00 | 923.00 | 890.00 | 923.00 | 923.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 922.00 | 923.00 | 890.00 | 923.00 | 923.00 | +0.87% | 7,500 | 0.39 |
| Oct 08, 2026 | 914.00 | 916.00 | 903.00 | 915.00 | 915.00 | -1.40% | 2,500 | 0.13 |
| Oct 07, 2026 | 948.00 | 948.00 | 911.00 | 928.00 | 928.00 | -0.75% | 11,200 | 0.58 |
| Oct 06, 2026 | 906.00 | 945.00 | 906.00 | 935.00 | 935.00 | +1.63% | 6,500 | 0.34 |
| Oct 05, 2026 | 938.00 | 938.00 | 903.00 | 920.00 | 920.00 | -0.33% | 12,000 | 0.63 |
| Oct 02, 2026 | 965.00 | 979.00 | 921.00 | 923.00 | 923.00 | -5.62% | 10,600 | 0.55 |
| Oct 01, 2026 | 970.00 | 988.00 | 951.00 | 978.00 | 978.00 | +0.72% | 18,800 | 1.00 |
| Sep 30, 2026 | 933.00 | 971.00 | 930.00 | 971.00 | 971.00 | +3.30% | 6,100 | 0.32 |
| Sep 29, 2026 | 921.00 | 941.00 | 921.00 | 940.00 | 940.00 | +0.75% | 1,700 | 0.09 |
| Sep 28, 2026 | 964.00 | 995.00 | 915.00 | 933.00 | 933.00 | -3.22% | 22,600 | 1.22 |
| Sep 25, 2026 | 980.00 | 980.00 | 959.00 | 964.00 | 964.00 | -0.10% | 10,700 | 0.58 |
| Sep 24, 2026 | 964.00 | 986.00 | 949.00 | 965.00 | 965.00 | -0.10% | 20,300 | 1.12 |
| Sep 23, 2026 | 957.00 | 972.00 | 943.00 | 966.00 | 966.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 957.00 | 972.00 | 943.00 | 966.00 | 966.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 957.00 | 972.00 | 943.00 | 966.00 | 966.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 957.00 | 972.00 | 943.00 | 966.00 | 966.00 | +0.42% | 8,300 | 0.45 |
| Sep 17, 2026 | 910.00 | 962.00 | 910.00 | 962.00 | 962.00 | +5.71% | 34,300 | 1.91 |
| Sep 16, 2026 | 930.00 | 930.00 | 893.00 | 910.00 | 910.00 | -2.26% | 15,100 | 0.85 |
| Sep 15, 2026 | 921.00 | 940.00 | 921.00 | 931.00 | 931.00 | +1.09% | 4,300 | 0.24 |
| Sep 14, 2026 | 912.00 | 921.00 | 892.00 | 921.00 | 921.00 | +2.33% | 11,000 | 0.62 |
| Sep 11, 2026 | 868.00 | 915.00 | 868.00 | 900.00 | 900.00 | +0.22% | 15,900 | 0.91 |
| Sep 10, 2026 | 974.00 | 974.00 | 892.00 | 898.00 | 898.00 | -7.14% | 16,500 | 0.95 |
| Sep 09, 2026 | 950.00 | 982.00 | 950.00 | 967.00 | 967.00 | +2.33% | 18,500 | 1.07 |
| Sep 08, 2026 | 931.00 | 963.00 | 925.00 | 945.00 | 945.00 | +0.32% | 13,100 | 0.76 |
| Sep 07, 2026 | 947.00 | 984.00 | 930.00 | 942.00 | 942.00 | +2.73% | 43,900 | 2.64 |
| Sep 04, 2026 | 907.00 | 937.00 | 896.00 | 917.00 | 917.00 | +2.57% | 17,000 | 1.04 |
| Sep 03, 2026 | 881.00 | 944.00 | 853.00 | 894.00 | 894.00 | +2.88% | 29,300 | 1.81 |
| Sep 02, 2026 | 861.00 | 880.00 | 840.00 | 869.00 | 869.00 | -0.80% | 26,400 | 1.67 |
| Sep 01, 2026 | 888.00 | 908.00 | 865.00 | 876.00 | 876.00 | -2.99% | 21,500 | 1.35 |
| Aug 31, 2026 | 900.00 | 915.00 | 872.00 | 903.00 | 903.00 | -1.31% | 40,700 | 2.62 |
| Aug 28, 2026 | 1,030.00 | 1,040.00 | 876.00 | 915.00 | 915.00 | -2.66% | 229,500 | 18.61 |
| Aug 27, 2026 | 820.00 | 940.00 | 805.00 | 940.00 | 940.00 | +18.99% | 200,000 | 20.55 |
| Aug 26, 2026 | 784.00 | 798.00 | 782.00 | 790.00 | 790.00 | -0.38% | 5,700 | 0.59 |
| Aug 25, 2026 | 785.00 | 794.00 | 781.00 | 793.00 | 793.00 | +1.15% | 4,200 | 0.43 |
| Aug 24, 2026 | 766.00 | 792.00 | 766.00 | 784.00 | 784.00 | +2.75% | 5,700 | 0.58 |