Excite Holdings Co., Ltd. (TYO:5571)
Japan · Delayed Price · Currency is JPY 1,062.00
-28.00 (-2.57%)
May 15, 2026, 3:22 PM JST
Excite Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1,102.00 | 1,103.00 | 1,091.00 | 1,101.00 | 1,101.00 | 0.36% | 700 |
| May 1, 2026 | 1,117.00 | 1,117.00 | 1,097.00 | 1,097.00 | 1,097.00 | -0.27% | 600 |
| Apr 30, 2026 | 1,117.00 | 1,117.00 | 1,088.00 | 1,100.00 | 1,100.00 | -1.52% | 2,000 |
| Apr 28, 2026 | 1,109.00 | 1,130.00 | 1,096.00 | 1,117.00 | 1,117.00 | 0.18% | 1,600 |
| Apr 27, 2026 | 1,149.00 | 1,149.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.36% | 2,800 |
| Apr 24, 2026 | 1,120.00 | 1,120.00 | 1,096.00 | 1,119.00 | 1,119.00 | 0.63% | 1,300 |
| Apr 23, 2026 | 1,120.00 | 1,131.00 | 1,101.00 | 1,112.00 | 1,112.00 | 0.82% | 6,400 |
| Apr 22, 2026 | 1,098.00 | 1,105.00 | 1,098.00 | 1,103.00 | 1,103.00 | -1.08% | 500 |
| Apr 21, 2026 | 1,090.00 | 1,125.00 | 1,090.00 | 1,115.00 | 1,115.00 | 2.29% | 500 |
| Apr 20, 2026 | 1,100.00 | 1,106.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.91% | 800 |
| Apr 17, 2026 | 1,082.00 | 1,100.00 | 1,082.00 | 1,100.00 | 1,100.00 | 1.66% | 700 |
| Apr 16, 2026 | 1,076.00 | 1,100.00 | 1,076.00 | 1,082.00 | 1,082.00 | -1.46% | 1,800 |
| Apr 15, 2026 | 1,071.00 | 1,108.00 | 1,071.00 | 1,098.00 | 1,098.00 | 1.57% | 3,200 |
| Apr 14, 2026 | 1,070.00 | 1,100.00 | 1,070.00 | 1,081.00 | 1,081.00 | 1.22% | 1,300 |
| Apr 13, 2026 | 1,078.00 | 1,078.00 | 1,063.00 | 1,068.00 | 1,068.00 | 0.09% | 600 |
| Apr 10, 2026 | 1,070.00 | 1,070.00 | 1,052.00 | 1,067.00 | 1,067.00 | -0.19% | 1,200 |
| Apr 9, 2026 | 1,068.00 | 1,069.00 | 1,050.00 | 1,069.00 | 1,069.00 | -0.56% | 1,200 |
| Apr 8, 2026 | 1,100.00 | 1,100.00 | 1,059.00 | 1,075.00 | 1,075.00 | 0.37% | 2,900 |
| Apr 7, 2026 | 1,091.00 | 1,105.00 | 1,071.00 | 1,071.00 | 1,071.00 | -0.37% | 1,500 |
| Apr 6, 2026 | 1,090.00 | 1,090.00 | 1,075.00 | 1,075.00 | 1,075.00 | -1.38% | 500 |
| Apr 3, 2026 | 1,103.00 | 1,103.00 | 1,080.00 | 1,090.00 | 1,090.00 | -0.46% | 300 |
| Apr 2, 2026 | 1,095.00 | 1,106.00 | 1,095.00 | 1,095.00 | 1,095.00 | - | 3,800 |
| Apr 1, 2026 | 1,100.00 | 1,110.00 | 1,082.00 | 1,095.00 | 1,095.00 | -0.36% | 500 |
| Mar 31, 2026 | 1,070.00 | 1,099.00 | 1,070.00 | 1,099.00 | 1,099.00 | -0.09% | 600 |
| Mar 30, 2026 | 1,100.00 | 1,100.00 | 1,070.00 | 1,100.00 | 1,100.00 | -2.22% | 5,200 |
| Mar 27, 2026 | 1,100.00 | 1,125.00 | 1,083.00 | 1,125.00 | 1,093.50 | -0.44% | 400 |
| Mar 26, 2026 | 1,126.00 | 1,140.00 | 1,125.00 | 1,130.00 | 1,098.36 | 0.36% | 500 |
| Mar 25, 2026 | 1,106.00 | 1,138.00 | 1,105.00 | 1,126.00 | 1,094.47 | 3.40% | 3,400 |
| Mar 24, 2026 | 1,089.00 | 1,089.00 | 1,063.00 | 1,089.00 | 1,058.51 | - | 16,500 |
| Mar 23, 2026 | 1,124.00 | 1,125.00 | 1,054.00 | 1,089.00 | 1,058.51 | -5.63% | 48,700 |
| Mar 19, 2026 | 1,152.00 | 1,154.00 | 1,133.00 | 1,154.00 | 1,121.69 | 1.23% | 4,000 |
| Mar 18, 2026 | 1,137.00 | 1,150.00 | 1,137.00 | 1,140.00 | 1,108.08 | 1.06% | 3,900 |
| Mar 17, 2026 | 1,115.00 | 1,130.00 | 1,115.00 | 1,128.00 | 1,096.42 | 0.71% | 1,300 |
| Mar 16, 2026 | 1,101.00 | 1,123.00 | 1,101.00 | 1,120.00 | 1,120.00 | 1.73% | 2,200 |
| Mar 13, 2026 | 1,096.00 | 1,101.00 | 1,083.00 | 1,101.00 | 1,101.00 | 0.46% | 4,000 |
| Mar 12, 2026 | 1,096.00 | 1,102.00 | 1,096.00 | 1,096.00 | 1,096.00 | - | 6,100 |
| Mar 11, 2026 | 1,077.00 | 1,096.00 | 1,077.00 | 1,096.00 | 1,096.00 | 2.33% | 4,600 |
| Mar 10, 2026 | 1,027.00 | 1,076.00 | 1,027.00 | 1,071.00 | 1,071.00 | 4.49% | 2,600 |
| Mar 9, 2026 | 1,078.00 | 1,078.00 | 1,006.00 | 1,025.00 | 1,025.00 | -4.92% | 144,700 |
| Mar 6, 2026 | 1,070.00 | 1,078.00 | 1,063.00 | 1,078.00 | 1,078.00 | 0.75% | 3,000 |
| Mar 5, 2026 | 1,034.00 | 1,070.00 | 1,034.00 | 1,070.00 | 1,070.00 | 4.90% | 2,000 |
| Mar 4, 2026 | 1,057.00 | 1,057.00 | 1,015.00 | 1,020.00 | 1,020.00 | -3.50% | 17,200 |
| Mar 3, 2026 | 1,060.00 | 1,077.00 | 1,051.00 | 1,057.00 | 1,057.00 | -0.09% | 8,500 |
| Mar 2, 2026 | 1,079.00 | 1,079.00 | 1,057.00 | 1,058.00 | 1,058.00 | -1.95% | 16,200 |