Excite Holdings Co., Ltd. (TYO:5571)
Japan · Delayed Price · Currency is JPY 1,408.00
-17.00 (-1.19%)
Sep 12, 2025, 3:30 PM JST
Excite Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 1,275.00 | 1,295.00 | 1,244.00 | 1,258.00 | 1,258.00 | -1.72% | 16,500 |
| Aug 18, 2025 | 1,241.00 | 1,340.00 | 1,235.00 | 1,280.00 | 1,280.00 | 5.09% | 25,700 |
| Aug 15, 2025 | 1,255.00 | 1,272.00 | 1,205.00 | 1,218.00 | 1,218.00 | -9.44% | 88,200 |
| Aug 14, 2025 | 1,307.00 | 1,345.00 | 1,300.00 | 1,345.00 | 1,345.00 | 2.91% | 20,200 |
| Aug 13, 2025 | 1,300.00 | 1,308.00 | 1,286.00 | 1,307.00 | 1,307.00 | 1.71% | 10,800 |
| Aug 12, 2025 | 1,286.00 | 1,297.00 | 1,284.00 | 1,285.00 | 1,285.00 | -0.39% | 6,500 |
| Aug 8, 2025 | 1,282.00 | 1,299.00 | 1,282.00 | 1,290.00 | 1,290.00 | 0.62% | 2,900 |
| Aug 7, 2025 | 1,299.00 | 1,299.00 | 1,282.00 | 1,282.00 | 1,282.00 | -1.38% | 3,800 |
| Aug 6, 2025 | 1,288.00 | 1,300.00 | 1,272.00 | 1,300.00 | 1,300.00 | 0.39% | 2,800 |
| Aug 5, 2025 | 1,300.00 | 1,305.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0.08% | 1,600 |
| Aug 4, 2025 | 1,285.00 | 1,305.00 | 1,285.00 | 1,294.00 | 1,294.00 | -1.22% | 2,500 |
| Aug 1, 2025 | 1,327.00 | 1,327.00 | 1,308.00 | 1,310.00 | 1,310.00 | -0.98% | 2,100 |
| Jul 31, 2025 | 1,305.00 | 1,325.00 | 1,298.00 | 1,323.00 | 1,323.00 | 0.99% | 5,600 |
| Jul 30, 2025 | 1,288.00 | 1,311.00 | 1,288.00 | 1,310.00 | 1,310.00 | 0.69% | 1,200 |
| Jul 29, 2025 | 1,285.00 | 1,301.00 | 1,285.00 | 1,301.00 | 1,301.00 | -0.76% | 600 |
| Jul 28, 2025 | 1,309.00 | 1,311.00 | 1,287.00 | 1,311.00 | 1,311.00 | 1.79% | 7,100 |
| Jul 25, 2025 | 1,300.00 | 1,307.00 | 1,287.00 | 1,288.00 | 1,288.00 | -0.92% | 7,700 |
| Jul 24, 2025 | 1,278.00 | 1,305.00 | 1,278.00 | 1,300.00 | 1,300.00 | 1.72% | 3,900 |
| Jul 23, 2025 | 1,292.00 | 1,305.00 | 1,271.00 | 1,278.00 | 1,278.00 | -0.39% | 11,000 |
| Jul 22, 2025 | 1,275.00 | 1,295.00 | 1,261.00 | 1,283.00 | 1,283.00 | 1.34% | 6,400 |
| Jul 18, 2025 | 1,255.00 | 1,340.00 | 1,255.00 | 1,266.00 | 1,266.00 | -0.86% | 20,300 |
| Jul 17, 2025 | 1,295.00 | 1,295.00 | 1,274.00 | 1,277.00 | 1,277.00 | -1.24% | 500 |
| Jul 16, 2025 | 1,286.00 | 1,310.00 | 1,259.00 | 1,293.00 | 1,293.00 | 1.02% | 15,700 |
| Jul 15, 2025 | 1,232.00 | 1,280.00 | 1,232.00 | 1,280.00 | 1,280.00 | 1.59% | 4,100 |
| Jul 14, 2025 | 1,225.00 | 1,275.00 | 1,225.00 | 1,260.00 | 1,260.00 | 1.20% | 5,300 |
| Jul 11, 2025 | 1,275.00 | 1,294.00 | 1,245.00 | 1,245.00 | 1,245.00 | -2.05% | 9,700 |
| Jul 10, 2025 | 1,225.00 | 1,274.00 | 1,225.00 | 1,271.00 | 1,271.00 | 3.76% | 6,900 |
| Jul 9, 2025 | 1,200.00 | 1,229.00 | 1,200.00 | 1,225.00 | 1,225.00 | 2.08% | 2,100 |
| Jul 8, 2025 | 1,230.00 | 1,230.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.99% | 1,000 |
| Jul 7, 2025 | 1,181.00 | 1,227.00 | 1,181.00 | 1,212.00 | 1,212.00 | 2.36% | 4,800 |
| Jul 4, 2025 | 1,184.00 | 1,190.00 | 1,171.00 | 1,184.00 | 1,184.00 | 1.11% | 5,100 |
| Jul 3, 2025 | 1,169.00 | 1,185.00 | 1,168.00 | 1,171.00 | 1,171.00 | -0.51% | 2,700 |