Excite Holdings Co., Ltd. (TYO:5571)
Japan · Delayed Price · Currency is JPY 950.00
+13.00 (1.39%)
Aug 19, 2026, 3:30 PM JST
Excite Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 938.00 | 938.00 | 900.00 | 915.00 | - | -2.35% | 24,400 |
| Aug 18, 2026 | 950.00 | 950.00 | 933.00 | 937.00 | 937.00 | -0.32% | 14,900 |
| Aug 17, 2026 | 990.00 | 990.00 | 930.00 | 940.00 | 940.00 | -5.81% | 31,700 |
| Aug 14, 2026 | 983.00 | 998.00 | 983.00 | 998.00 | 998.00 | 1.84% | 1,400 |
| Aug 13, 2026 | 980.00 | 995.00 | 980.00 | 980.00 | 980.00 | - | 2,600 |
| Aug 12, 2026 | 984.00 | 991.00 | 980.00 | 980.00 | 980.00 | -0.61% | 3,800 |
| Aug 10, 2026 | 988.00 | 988.00 | 986.00 | 986.00 | 986.00 | - | 300 |
| Aug 7, 2026 | 982.00 | 987.00 | 954.00 | 986.00 | 986.00 | -1.60% | 4,200 |
| Aug 6, 2026 | 987.00 | 1,002.00 | 987.00 | 1,002.00 | 1,002.00 | 0.70% | 200 |
| Aug 5, 2026 | 989.00 | 1,012.00 | 989.00 | 995.00 | 995.00 | -1.78% | 1,200 |
| Aug 4, 2026 | 1,014.00 | 1,014.00 | 986.00 | 1,013.00 | 1,013.00 | - | 800 |
| Aug 3, 2026 | 1,013.00 | 1,013.00 | 1,007.00 | 1,013.00 | 1,013.00 | 2.32% | 400 |
| Jul 31, 2026 | 995.00 | 1,010.00 | 990.00 | 990.00 | 990.00 | -1.98% | 400 |
| Jul 30, 2026 | 1,008.00 | 1,010.00 | 1,008.00 | 1,010.00 | 1,010.00 | 0.20% | 200 |
| Jul 29, 2026 | 986.00 | 1,008.00 | 986.00 | 1,008.00 | 1,008.00 | 0.60% | 1,000 |
| Jul 28, 2026 | 987.00 | 1,002.00 | 987.00 | 1,002.00 | 1,002.00 | -1.38% | 200 |
| Jul 27, 2026 | 1,018.00 | 1,018.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1.60% | 3,000 |
| Jul 24, 2026 | 975.00 | 1,000.00 | 975.00 | 1,000.00 | 1,000.00 | 1.01% | 800 |
| Jul 23, 2026 | 980.00 | 990.00 | 975.00 | 990.00 | 990.00 | 1.12% | 500 |
| Jul 22, 2026 | 975.00 | 980.00 | 975.00 | 979.00 | 979.00 | 0.93% | 1,000 |
| Jul 21, 2026 | 991.00 | 991.00 | 970.00 | 970.00 | 970.00 | -2.12% | 3,300 |
| Jul 17, 2026 | 985.00 | 1,019.00 | 985.00 | 991.00 | 991.00 | -0.30% | 1,100 |
| 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 |