Excite Holdings Co., Ltd. (TYO:5571)
Japan · Delayed Price · Currency is JPY 991.00
-3.00 (-0.30%)
Jul 17, 2026, 10:57 AM JST
Excite Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 985.00 | 1,019.00 | 985.00 | 1,019.00 | - | 2.52% | 700 |
| Jul 16, 2026 | 980.00 | 994.00 | 980.00 | 994.00 | 994.00 | 1.43% | 500 |
| Jul 15, 2026 | 976.00 | 991.00 | 976.00 | 980.00 | 980.00 | 0.41% | 1,000 |
| Jul 14, 2026 | 985.00 | 985.00 | 976.00 | 976.00 | 976.00 | -1.41% | 800 |
| Jul 13, 2026 | 977.00 | 990.00 | 977.00 | 990.00 | 990.00 | 1.02% | 700 |
| Jul 10, 2026 | 982.00 | 986.00 | 980.00 | 980.00 | 980.00 | -0.61% | 500 |
| Jul 9, 2026 | 996.00 | 1,000.00 | 986.00 | 986.00 | 986.00 | -1.00% | 600 |
| Jul 8, 2026 | 977.00 | 996.00 | 977.00 | 996.00 | 996.00 | 1.94% | 800 |
| Jul 7, 2026 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | -1.31% | 200 |
| Jul 6, 2026 | 981.00 | 990.00 | 980.00 | 990.00 | 990.00 | 1.02% | 1,100 |
| Jul 3, 2026 | 985.00 | 985.00 | 980.00 | 980.00 | 980.00 | -2.00% | 800 |
| Jul 2, 2026 | 985.00 | 1,000.00 | 985.00 | 1,000.00 | 1,000.00 | 0.20% | 200 |
| Jul 1, 2026 | 982.00 | 998.00 | 982.00 | 998.00 | 998.00 | 1.53% | 900 |
| Jun 30, 2026 | 989.00 | 989.00 | 983.00 | 983.00 | 983.00 | -0.51% | 900 |
| Jun 29, 2026 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | -1.20% | 1,000 |
| Jun 26, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1.52% | 200 |
| Jun 25, 2026 | 1,037.00 | 1,037.00 | 985.00 | 985.00 | 985.00 | -3.43% | 3,800 |
| Jun 24, 2026 | 1,020.00 | 1,020.00 | 1,005.00 | 1,020.00 | 1,020.00 | 1.29% | 1,000 |
| Jun 23, 2026 | 1,013.00 | 1,013.00 | 984.00 | 1,007.00 | 1,007.00 | 0.80% | 800 |
| Jun 22, 2026 | 989.00 | 1,003.00 | 984.00 | 999.00 | 999.00 | 1.01% | 600 |
| Jun 19, 2026 | 986.00 | 990.00 | 985.00 | 989.00 | 989.00 | 0.30% | 500 |
| Jun 18, 2026 | 1,000.00 | 1,000.00 | 986.00 | 986.00 | 986.00 | -0.90% | 500 |
| Jun 17, 2026 | 989.00 | 995.00 | 975.00 | 995.00 | 995.00 | 0.61% | 4,600 |
| Jun 16, 2026 | 985.00 | 989.00 | 985.00 | 989.00 | 989.00 | -1.59% | 900 |
| Jun 15, 2026 | 1,004.00 | 1,005.00 | 1,004.00 | 1,005.00 | 1,005.00 | 1.01% | 400 |
| Jun 12, 2026 | 978.00 | 995.00 | 978.00 | 995.00 | 995.00 | 1.84% | 2,900 |
| Jun 11, 2026 | 976.00 | 991.00 | 976.00 | 977.00 | 977.00 | -0.91% | 1,000 |
| Jun 10, 2026 | 983.00 | 986.00 | 982.00 | 986.00 | 986.00 | -1.20% | 5,900 |
| Jun 8, 2026 | 983.00 | 998.00 | 974.00 | 998.00 | 998.00 | - | 1,700 |
| Jun 5, 2026 | 970.00 | 1,007.00 | 970.00 | 998.00 | 998.00 | 2.89% | 2,100 |
| Jun 4, 2026 | 1,000.00 | 1,012.00 | 970.00 | 970.00 | 970.00 | -3.87% | 3,600 |
| Jun 3, 2026 | 1,016.00 | 1,036.00 | 1,001.00 | 1,009.00 | 1,009.00 | -0.79% | 24,300 |
| Jun 2, 2026 | 1,017.00 | 1,030.00 | 1,017.00 | 1,017.00 | 1,017.00 | -1.74% | 900 |
| Jun 1, 2026 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | -0.19% | 100 |
| May 29, 2026 | 1,032.00 | 1,037.00 | 1,024.00 | 1,037.00 | 1,037.00 | 0.88% | 2,400 |
| May 28, 2026 | 1,026.00 | 1,028.00 | 1,016.00 | 1,028.00 | 1,028.00 | 1.48% | 2,400 |
| May 27, 2026 | 1,002.00 | 1,029.00 | 1,000.00 | 1,013.00 | 1,013.00 | 1.10% | 3,400 |
| May 26, 2026 | 981.00 | 1,010.00 | 981.00 | 1,002.00 | 1,002.00 | 2.14% | 3,900 |
| May 25, 2026 | 1,023.00 | 1,024.00 | 980.00 | 981.00 | 981.00 | -0.51% | 8,100 |
| May 22, 2026 | 979.00 | 986.00 | 979.00 | 986.00 | 986.00 | 1.34% | 4,000 |
| May 21, 2026 | 995.00 | 995.00 | 965.00 | 973.00 | 973.00 | -0.92% | 9,600 |
| May 20, 2026 | 1,067.00 | 1,067.00 | 970.00 | 982.00 | 982.00 | -7.36% | 253,600 |
| May 19, 2026 | 1,059.00 | 1,068.00 | 1,050.00 | 1,060.00 | 1,060.00 | 0.28% | 4,000 |
| May 18, 2026 | 1,079.00 | 1,082.00 | 1,055.00 | 1,057.00 | 1,057.00 | -0.47% | 8,300 |
| May 15, 2026 | 1,090.00 | 1,090.00 | 1,060.00 | 1,062.00 | 1,062.00 | -2.57% | 3,000 |
| May 14, 2026 | 1,100.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.91% | 500 |
| May 13, 2026 | 1,108.00 | 1,108.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.61% | 300 |
| May 12, 2026 | 1,085.00 | 1,120.00 | 1,079.00 | 1,118.00 | 1,118.00 | 1.82% | 2,000 |
| May 11, 2026 | 1,085.00 | 1,098.00 | 1,077.00 | 1,098.00 | 1,098.00 | 0.27% | 500 |
| May 8, 2026 | 1,071.00 | 1,110.00 | 1,071.00 | 1,095.00 | 1,095.00 | -0.54% | 2,900 |