Excite Holdings Co., Ltd. (TYO:5571)
Japan · Delayed Price · Currency is JPY 965.00
+5.00 (0.52%)
Nov 9, 2026, 12:37 PM JST
Excite Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 960.00 | 965.00 | 960.00 | 965.00 | 965.00 | 0.52% | 1,300 |
| Nov 6, 2026 | 983.00 | 983.00 | 950.00 | 960.00 | 960.00 | -3.90% | 16,600 |
| Nov 5, 2026 | 993.00 | 1,000.00 | 993.00 | 999.00 | 999.00 | -0.10% | 500 |
| Nov 4, 2026 | 990.00 | 1,000.00 | 970.00 | 1,000.00 | 1,000.00 | -1.96% | 1,400 |
| Oct 29, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.10% | 100 |
| Oct 27, 2026 | 1,020.00 | 1,020.00 | 1,019.00 | 1,019.00 | 1,019.00 | - | 200 |
| Oct 26, 2026 | 1,028.00 | 1,028.00 | 1,015.00 | 1,019.00 | 1,019.00 | -0.97% | 2,600 |
| Oct 23, 2026 | 1,012.00 | 1,029.00 | 990.00 | 1,029.00 | 1,029.00 | 0.68% | 11,100 |
| Oct 22, 2026 | 1,030.00 | 1,030.00 | 1,015.00 | 1,022.00 | 1,022.00 | -0.58% | 1,200 |
| Oct 21, 2026 | 1,030.00 | 1,030.00 | 1,028.00 | 1,028.00 | 1,028.00 | 0.29% | 500 |
| Oct 20, 2026 | 1,019.00 | 1,026.00 | 1,015.00 | 1,025.00 | 1,025.00 | 0.39% | 2,100 |
| Oct 19, 2026 | 1,024.00 | 1,030.00 | 1,018.00 | 1,021.00 | 1,021.00 | -1.64% | 1,600 |
| Oct 16, 2026 | 1,040.00 | 1,040.00 | 1,019.00 | 1,038.00 | 1,038.00 | 1.17% | 300 |
| Oct 15, 2026 | 1,037.00 | 1,049.00 | 1,026.00 | 1,026.00 | 1,026.00 | -0.77% | 2,500 |
| Oct 14, 2026 | 1,033.00 | 1,052.00 | 1,033.00 | 1,034.00 | 1,034.00 | -1.71% | 2,100 |
| Oct 13, 2026 | 1,049.00 | 1,052.00 | 1,043.00 | 1,052.00 | 1,052.00 | 0.96% | 400 |
| Oct 9, 2026 | 1,050.00 | 1,050.00 | 1,042.00 | 1,042.00 | 1,042.00 | -0.76% | 2,900 |
| Oct 8, 2026 | 1,026.00 | 1,051.00 | 1,026.00 | 1,050.00 | 1,050.00 | -0.10% | 3,000 |
| Oct 7, 2026 | 1,034.00 | 1,054.00 | 1,034.00 | 1,051.00 | 1,051.00 | 0.67% | 3,200 |
| Oct 6, 2026 | 1,025.00 | 1,048.00 | 1,025.00 | 1,044.00 | 1,044.00 | 1.06% | 3,700 |
| Oct 5, 2026 | 1,027.00 | 1,035.00 | 1,026.00 | 1,033.00 | 1,033.00 | 0.78% | 5,600 |
| Oct 2, 2026 | 1,037.00 | 1,037.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.29% | 1,600 |
| Oct 1, 2026 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | -2.57% | 100 |
| Sep 30, 2026 | 1,033.00 | 1,049.00 | 1,020.00 | 1,049.00 | 1,049.00 | 2.74% | 4,400 |
| Sep 29, 2026 | 1,018.00 | 1,031.00 | 1,018.00 | 1,021.00 | 1,021.00 | 0.29% | 3,800 |
| Sep 28, 2026 | 1,025.00 | 1,026.00 | 1,018.00 | 1,018.00 | 1,018.00 | -0.68% | 1,500 |
| Sep 25, 2026 | 1,040.00 | 1,040.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.59% | 2,500 |
| Sep 24, 2026 | 1,010.00 | 1,023.00 | 969.00 | 1,019.00 | 1,019.00 | -0.39% | 3,600 |
| Sep 18, 2026 | 1,023.00 | 1,024.00 | 1,018.00 | 1,023.00 | 1,023.00 | 0.29% | 600 |
| Sep 17, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.59% | 100 |
| Sep 14, 2026 | 1,017.00 | 1,022.00 | 1,011.00 | 1,014.00 | 1,014.00 | 0.70% | 1,100 |
| Sep 11, 2026 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 0.10% | 100 |
| Sep 10, 2026 | 998.00 | 1,006.00 | 998.00 | 1,006.00 | 1,006.00 | - | 400 |
| Sep 9, 2026 | 993.00 | 1,006.00 | 993.00 | 1,006.00 | 1,006.00 | -1.37% | 700 |
| Sep 8, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 100 |
| Sep 7, 2026 | 1,008.00 | 1,024.00 | 1,000.00 | 1,020.00 | 1,020.00 | 0.49% | 6,400 |
| Sep 4, 2026 | 1,027.00 | 1,027.00 | 1,008.00 | 1,015.00 | 1,015.00 | -1.26% | 1,000 |
| Sep 3, 2026 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 0.49% | 100 |
| Sep 2, 2026 | 1,021.00 | 1,023.00 | 1,000.00 | 1,023.00 | 1,023.00 | 0.29% | 400 |
| Sep 1, 2026 | 1,029.00 | 1,029.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.20% | 500 |
| Aug 31, 2026 | 1,007.00 | 1,034.00 | 1,007.00 | 1,018.00 | 1,018.00 | 0.39% | 3,100 |
| Aug 28, 2026 | 1,022.00 | 1,044.00 | 1,013.00 | 1,014.00 | 1,014.00 | -1.07% | 5,100 |
| Aug 27, 2026 | 1,032.00 | 1,060.00 | 1,022.00 | 1,025.00 | 1,025.00 | -1.44% | 3,500 |
| Aug 26, 2026 | 1,029.00 | 1,072.00 | 1,029.00 | 1,040.00 | 1,040.00 | -1.61% | 5,500 |
| Aug 25, 2026 | 1,050.00 | 1,080.00 | 1,032.00 | 1,057.00 | 1,057.00 | 1.54% | 16,500 |
| Aug 24, 2026 | 998.00 | 1,117.00 | 970.00 | 1,041.00 | 1,041.00 | 3.89% | 24,500 |
| Aug 21, 2026 | 975.00 | 1,009.00 | 975.00 | 1,002.00 | 1,002.00 | 1.62% | 12,700 |
| Aug 20, 2026 | 965.00 | 987.00 | 960.00 | 986.00 | 986.00 | 3.79% | 32,800 |
| Aug 19, 2026 | 938.00 | 952.00 | 900.00 | 950.00 | 950.00 | 1.39% | 177,700 |
| Aug 18, 2026 | 950.00 | 950.00 | 933.00 | 937.00 | 937.00 | -0.32% | 14,900 |