Excite Holdings Co., Ltd. (TYO:5571)
Japan · Delayed Price · Currency is JPY 1,251.00
-13.00 (-1.03%)
Nov 4, 2025, 10:55 AM JST
Excite Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,279.00 | 1,279.00 | 1,250.00 | 1,264.00 | 1,264.00 | -0.94% | 3,200 |
| Oct 30, 2025 | 1,260.00 | 1,277.00 | 1,260.00 | 1,276.00 | 1,276.00 | -0.08% | 400 |
| Oct 29, 2025 | 1,280.00 | 1,280.00 | 1,255.00 | 1,277.00 | 1,277.00 | 0.16% | 3,500 |
| Oct 28, 2025 | 1,299.00 | 1,300.00 | 1,272.00 | 1,275.00 | 1,275.00 | -1.54% | 3,700 |
| Oct 27, 2025 | 1,304.00 | 1,304.00 | 1,293.00 | 1,295.00 | 1,295.00 | 0.70% | 3,400 |
| Oct 24, 2025 | 1,271.00 | 1,290.00 | 1,270.00 | 1,286.00 | 1,286.00 | 0.23% | 6,200 |
| Oct 23, 2025 | 1,267.00 | 1,295.00 | 1,267.00 | 1,283.00 | 1,283.00 | 0.94% | 3,200 |
| Oct 22, 2025 | 1,264.00 | 1,285.00 | 1,264.00 | 1,271.00 | 1,271.00 | 0.55% | 3,800 |
| Oct 21, 2025 | 1,278.00 | 1,278.00 | 1,261.00 | 1,264.00 | 1,264.00 | -0.24% | 2,000 |
| Oct 20, 2025 | 1,254.00 | 1,275.00 | 1,254.00 | 1,267.00 | 1,267.00 | 2.01% | 3,500 |
| Oct 17, 2025 | 1,242.00 | 1,266.00 | 1,237.00 | 1,242.00 | 1,242.00 | -0.72% | 2,800 |
| Oct 16, 2025 | 1,251.00 | 1,266.00 | 1,225.00 | 1,251.00 | 1,251.00 | 0.48% | 8,500 |
| Oct 15, 2025 | 1,218.00 | 1,253.00 | 1,218.00 | 1,245.00 | 1,245.00 | 2.22% | 4,600 |
| Oct 14, 2025 | 1,262.00 | 1,262.00 | 1,218.00 | 1,218.00 | 1,218.00 | -4.25% | 13,200 |
| Oct 10, 2025 | 1,270.00 | 1,305.00 | 1,270.00 | 1,272.00 | 1,272.00 | -1.93% | 5,300 |
| Oct 9, 2025 | 1,303.00 | 1,320.00 | 1,294.00 | 1,297.00 | 1,297.00 | -1.74% | 4,500 |
| Oct 8, 2025 | 1,318.00 | 1,327.00 | 1,310.00 | 1,320.00 | 1,320.00 | 2.17% | 3,900 |
| Oct 7, 2025 | 1,303.00 | 1,309.00 | 1,286.00 | 1,292.00 | 1,292.00 | -1.30% | 4,200 |
| Oct 6, 2025 | 1,290.00 | 1,331.00 | 1,277.00 | 1,309.00 | 1,309.00 | 1.47% | 11,500 |
| Oct 3, 2025 | 1,264.00 | 1,300.00 | 1,264.00 | 1,290.00 | 1,290.00 | 0.86% | 1,300 |
| Oct 2, 2025 | 1,268.00 | 1,284.00 | 1,220.00 | 1,279.00 | 1,279.00 | -1.16% | 16,500 |
| Oct 1, 2025 | 1,350.00 | 1,350.00 | 1,261.00 | 1,294.00 | 1,294.00 | -1.97% | 15,600 |
| Sep 30, 2025 | 1,321.00 | 1,349.00 | 1,301.00 | 1,320.00 | 1,320.00 | -0.75% | 6,000 |
| Sep 29, 2025 | 1,360.00 | 1,378.00 | 1,301.00 | 1,330.00 | 1,330.00 | -2.92% | 7,900 |
| Sep 26, 2025 | 1,380.00 | 1,407.00 | 1,368.00 | 1,370.00 | 1,370.00 | -2.84% | 10,700 |
| Sep 25, 2025 | 1,413.00 | 1,436.00 | 1,385.00 | 1,410.00 | 1,410.00 | 0.57% | 10,500 |
| Sep 24, 2025 | 1,407.00 | 1,408.00 | 1,386.00 | 1,402.00 | 1,402.00 | -0.28% | 7,400 |
| Sep 22, 2025 | 1,392.00 | 1,422.00 | 1,392.00 | 1,406.00 | 1,406.00 | 1.30% | 4,200 |
| Sep 19, 2025 | 1,400.00 | 1,410.00 | 1,386.00 | 1,388.00 | 1,388.00 | -0.86% | 7,100 |
| Sep 18, 2025 | 1,371.00 | 1,400.00 | 1,371.00 | 1,400.00 | 1,400.00 | 2.34% | 16,400 |
| Sep 17, 2025 | 1,400.00 | 1,404.00 | 1,365.00 | 1,368.00 | 1,368.00 | -3.53% | 16,400 |
| Sep 16, 2025 | 1,404.00 | 1,434.00 | 1,404.00 | 1,418.00 | 1,418.00 | 0.71% | 8,100 |
| Sep 12, 2025 | 1,412.00 | 1,442.00 | 1,408.00 | 1,408.00 | 1,408.00 | -1.19% | 5,700 |
| Sep 11, 2025 | 1,467.00 | 1,467.00 | 1,413.00 | 1,425.00 | 1,425.00 | -2.33% | 8,000 |
| Sep 10, 2025 | 1,401.00 | 1,480.00 | 1,397.00 | 1,459.00 | 1,459.00 | 4.14% | 22,600 |
| Sep 9, 2025 | 1,423.00 | 1,478.00 | 1,400.00 | 1,401.00 | 1,401.00 | -2.78% | 21,800 |
| Sep 8, 2025 | 1,298.00 | 1,479.00 | 1,298.00 | 1,441.00 | 1,441.00 | 11.19% | 101,000 |
| Sep 5, 2025 | 1,274.00 | 1,315.00 | 1,273.00 | 1,296.00 | 1,296.00 | 1.33% | 16,400 |
| Sep 4, 2025 | 1,284.00 | 1,294.00 | 1,277.00 | 1,279.00 | 1,279.00 | -0.39% | 3,900 |
| Sep 3, 2025 | 1,294.00 | 1,300.00 | 1,284.00 | 1,284.00 | 1,284.00 | -0.77% | 3,900 |
| Sep 2, 2025 | 1,349.00 | 1,349.00 | 1,272.00 | 1,294.00 | 1,294.00 | -2.19% | 28,000 |
| Sep 1, 2025 | 1,292.00 | 1,323.00 | 1,292.00 | 1,323.00 | 1,323.00 | 2.56% | 18,300 |
| Aug 29, 2025 | 1,288.00 | 1,295.00 | 1,276.00 | 1,290.00 | 1,290.00 | 1.02% | 5,400 |
| Aug 28, 2025 | 1,291.00 | 1,305.00 | 1,277.00 | 1,277.00 | 1,277.00 | -1.47% | 10,200 |
| Aug 27, 2025 | 1,329.00 | 1,329.00 | 1,265.00 | 1,296.00 | 1,296.00 | -3.43% | 27,100 |
| Aug 26, 2025 | 1,362.00 | 1,367.00 | 1,316.00 | 1,342.00 | 1,342.00 | -2.26% | 20,800 |
| Aug 25, 2025 | 1,319.00 | 1,398.00 | 1,290.00 | 1,373.00 | 1,373.00 | 4.09% | 47,400 |
| Aug 22, 2025 | 1,268.00 | 1,328.00 | 1,268.00 | 1,319.00 | 1,319.00 | 4.35% | 47,600 |
| Aug 21, 2025 | 1,263.00 | 1,269.00 | 1,249.00 | 1,264.00 | 1,264.00 | 0.80% | 2,700 |
| Aug 20, 2025 | 1,257.00 | 1,277.00 | 1,251.00 | 1,254.00 | 1,254.00 | -0.32% | 7,100 |