Excite Holdings Co., Ltd. (TYO:5571)
Japan · Delayed Price · Currency is JPY 1,082.00
-18.00 (-1.64%)
Feb 17, 2026, 10:48 AM JST
Excite Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1,130.00 | 1,130.00 | 1,075.00 | 1,100.00 | 1,100.00 | -7.56% | 172,600 |
| Feb 13, 2026 | 1,216.00 | 1,221.00 | 1,190.00 | 1,190.00 | 1,190.00 | -2.06% | 9,500 |
| Feb 12, 2026 | 1,254.00 | 1,254.00 | 1,215.00 | 1,215.00 | 1,215.00 | -4.78% | 66,800 |
| Feb 10, 2026 | 1,280.00 | 1,280.00 | 1,249.00 | 1,276.00 | 1,276.00 | -0.31% | 23,100 |
| Feb 9, 2026 | 1,299.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.01% | 1,800 |
| Feb 6, 2026 | 1,300.00 | 1,300.00 | 1,279.00 | 1,293.00 | 1,293.00 | 0.39% | 600 |
| Feb 5, 2026 | 1,294.00 | 1,300.00 | 1,285.00 | 1,288.00 | 1,288.00 | -0.92% | 2,800 |
| Feb 4, 2026 | 1,300.00 | 1,318.00 | 1,284.00 | 1,300.00 | 1,300.00 | - | 14,300 |
| Feb 3, 2026 | 1,322.00 | 1,322.00 | 1,299.00 | 1,300.00 | 1,300.00 | -0.54% | 5,500 |
| Feb 2, 2026 | 1,297.00 | 1,307.00 | 1,296.00 | 1,307.00 | 1,307.00 | 1.95% | 17,300 |
| Jan 30, 2026 | 1,314.00 | 1,314.00 | 1,268.00 | 1,282.00 | 1,282.00 | -1.76% | 7,200 |
| Jan 29, 2026 | 1,305.00 | 1,313.00 | 1,279.00 | 1,305.00 | 1,305.00 | 0.38% | 7,700 |
| Jan 28, 2026 | 1,313.00 | 1,329.00 | 1,297.00 | 1,300.00 | 1,300.00 | -0.99% | 5,000 |
| Jan 27, 2026 | 1,315.00 | 1,319.00 | 1,296.00 | 1,313.00 | 1,313.00 | 0.08% | 2,000 |
| Jan 26, 2026 | 1,337.00 | 1,337.00 | 1,284.00 | 1,312.00 | 1,312.00 | 0.38% | 5,100 |
| Jan 23, 2026 | 1,269.00 | 1,315.00 | 1,269.00 | 1,307.00 | 1,307.00 | 3.98% | 4,700 |
| Jan 22, 2026 | 1,250.00 | 1,258.00 | 1,238.00 | 1,257.00 | 1,257.00 | 1.13% | 1,600 |
| Jan 21, 2026 | 1,227.00 | 1,243.00 | 1,220.00 | 1,243.00 | 1,243.00 | 1.30% | 4,000 |
| Jan 20, 2026 | 1,220.00 | 1,229.00 | 1,220.00 | 1,227.00 | 1,227.00 | -0.08% | 700 |
| Jan 19, 2026 | 1,204.00 | 1,228.00 | 1,204.00 | 1,228.00 | 1,228.00 | -0.32% | 2,400 |
| Jan 16, 2026 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | -0.24% | 100 |
| Jan 15, 2026 | 1,211.00 | 1,237.00 | 1,201.00 | 1,235.00 | 1,235.00 | 0.73% | 2,000 |
| Jan 14, 2026 | 1,236.00 | 1,236.00 | 1,167.00 | 1,226.00 | 1,226.00 | - | 10,300 |
| Jan 13, 2026 | 1,235.00 | 1,237.00 | 1,226.00 | 1,226.00 | 1,226.00 | -0.24% | 1,200 |
| Jan 9, 2026 | 1,225.00 | 1,229.00 | 1,222.00 | 1,229.00 | 1,229.00 | -0.08% | 300 |
| Jan 8, 2026 | 1,232.00 | 1,232.00 | 1,228.00 | 1,230.00 | 1,230.00 | 0.49% | 500 |
| Jan 7, 2026 | 1,220.00 | 1,230.00 | 1,219.00 | 1,224.00 | 1,224.00 | -0.57% | 1,100 |
| Jan 6, 2026 | 1,225.00 | 1,234.00 | 1,223.00 | 1,231.00 | 1,231.00 | 0.08% | 1,300 |
| Jan 5, 2026 | 1,219.00 | 1,230.00 | 1,219.00 | 1,230.00 | 1,230.00 | 0.90% | 600 |
| Dec 30, 2025 | 1,220.00 | 1,222.00 | 1,219.00 | 1,219.00 | 1,219.00 | -1.46% | 1,400 |
| Dec 29, 2025 | 1,222.00 | 1,237.00 | 1,220.00 | 1,237.00 | 1,237.00 | 1.23% | 3,800 |
| Dec 26, 2025 | 1,231.00 | 1,237.00 | 1,213.00 | 1,222.00 | 1,222.00 | -1.45% | 1,300 |
| Dec 25, 2025 | 1,242.00 | 1,242.00 | 1,219.00 | 1,240.00 | 1,240.00 | 1.22% | 4,000 |
| Dec 24, 2025 | 1,218.00 | 1,232.00 | 1,211.00 | 1,225.00 | 1,225.00 | 0.57% | 14,000 |
| Dec 23, 2025 | 1,225.00 | 1,227.00 | 1,211.00 | 1,218.00 | 1,218.00 | -0.57% | 2,900 |
| Dec 22, 2025 | 1,213.00 | 1,225.00 | 1,213.00 | 1,225.00 | 1,225.00 | - | 400 |
| Dec 19, 2025 | 1,232.00 | 1,232.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.49% | 1,400 |
| Dec 18, 2025 | 1,219.00 | 1,231.00 | 1,219.00 | 1,231.00 | 1,231.00 | 0.49% | 1,800 |
| Dec 17, 2025 | 1,216.00 | 1,225.00 | 1,216.00 | 1,225.00 | 1,225.00 | -0.24% | 2,300 |
| Dec 16, 2025 | 1,233.00 | 1,233.00 | 1,221.00 | 1,228.00 | 1,228.00 | -0.08% | 800 |
| Dec 15, 2025 | 1,224.00 | 1,236.00 | 1,209.00 | 1,229.00 | 1,229.00 | 0.41% | 12,800 |
| Dec 12, 2025 | 1,224.00 | 1,225.00 | 1,188.00 | 1,224.00 | 1,224.00 | 0.16% | 40,600 |
| Dec 11, 2025 | 1,223.00 | 1,223.00 | 1,213.00 | 1,222.00 | 1,222.00 | -0.08% | 900 |
| Dec 10, 2025 | 1,220.00 | 1,223.00 | 1,214.00 | 1,223.00 | 1,223.00 | 0.74% | 7,800 |
| Dec 9, 2025 | 1,214.00 | 1,218.00 | 1,210.00 | 1,214.00 | 1,214.00 | - | 2,200 |
| Dec 8, 2025 | 1,211.00 | 1,231.00 | 1,208.00 | 1,214.00 | 1,214.00 | - | 1,600 |
| Dec 5, 2025 | 1,210.00 | 1,214.00 | 1,209.00 | 1,214.00 | 1,214.00 | -1.30% | 1,400 |
| Dec 4, 2025 | 1,223.00 | 1,232.00 | 1,220.00 | 1,230.00 | 1,230.00 | 0.82% | 15,300 |
| Dec 3, 2025 | 1,235.00 | 1,235.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.25% | 300 |
| Dec 2, 2025 | 1,223.00 | 1,230.00 | 1,223.00 | 1,223.00 | 1,223.00 | -1.21% | 900 |