Excite Holdings Co., Ltd. (TYO:5571)
Japan · Delayed Price · Currency is JPY 1,122.00
+19.00 (1.72%)
Apr 23, 2026, 2:55 PM JST
Excite Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1,088.64 | 1.73% | 2,200 |
| Mar 13, 2026 | 1,096.00 | 1,101.00 | 1,083.00 | 1,101.00 | 1,070.17 | 0.46% | 4,000 |
| Mar 12, 2026 | 1,096.00 | 1,102.00 | 1,096.00 | 1,096.00 | 1,065.31 | - | 6,100 |
| Mar 11, 2026 | 1,077.00 | 1,096.00 | 1,077.00 | 1,096.00 | 1,065.31 | 2.33% | 4,600 |
| Mar 10, 2026 | 1,027.00 | 1,076.00 | 1,027.00 | 1,071.00 | 1,041.01 | 4.49% | 2,600 |
| Mar 9, 2026 | 1,078.00 | 1,078.00 | 1,006.00 | 1,025.00 | 996.30 | -4.92% | 144,700 |
| Mar 6, 2026 | 1,070.00 | 1,078.00 | 1,063.00 | 1,078.00 | 1,047.82 | 0.75% | 3,000 |
| Mar 5, 2026 | 1,034.00 | 1,070.00 | 1,034.00 | 1,070.00 | 1,040.04 | 4.90% | 2,000 |
| Mar 4, 2026 | 1,057.00 | 1,057.00 | 1,015.00 | 1,020.00 | 991.44 | -3.50% | 17,200 |
| Mar 3, 2026 | 1,060.00 | 1,077.00 | 1,051.00 | 1,057.00 | 1,027.40 | -0.09% | 8,500 |
| Mar 2, 2026 | 1,079.00 | 1,079.00 | 1,057.00 | 1,058.00 | 1,028.38 | -1.95% | 16,200 |
| Feb 27, 2026 | 1,067.00 | 1,087.00 | 1,059.00 | 1,079.00 | 1,048.79 | 1.31% | 9,400 |
| Feb 26, 2026 | 1,089.00 | 1,092.00 | 1,065.00 | 1,065.00 | 1,035.18 | 0.57% | 5,400 |
| Feb 25, 2026 | 1,078.00 | 1,078.00 | 1,059.00 | 1,059.00 | 1,029.35 | -1.21% | 4,000 |
| Feb 24, 2026 | 1,077.00 | 1,077.00 | 1,049.00 | 1,072.00 | 1,041.98 | -1.11% | 3,200 |
| Feb 20, 2026 | 1,089.00 | 1,089.00 | 1,075.00 | 1,084.00 | 1,053.65 | - | 1,500 |
| Feb 19, 2026 | 1,065.00 | 1,088.00 | 1,030.00 | 1,084.00 | 1,053.65 | 1.12% | 28,400 |
| Feb 18, 2026 | 1,135.00 | 1,135.00 | 1,072.00 | 1,072.00 | 1,041.98 | -4.11% | 18,200 |
| Feb 17, 2026 | 1,075.00 | 1,118.00 | 1,070.00 | 1,118.00 | 1,086.70 | 1.64% | 86,600 |
| Feb 16, 2026 | 1,130.00 | 1,130.00 | 1,075.00 | 1,100.00 | 1,069.20 | -7.56% | 172,600 |
| Feb 13, 2026 | 1,216.00 | 1,221.00 | 1,190.00 | 1,190.00 | 1,156.68 | -2.06% | 9,500 |
| Feb 12, 2026 | 1,254.00 | 1,254.00 | 1,215.00 | 1,215.00 | 1,180.98 | -4.78% | 66,800 |
| Feb 10, 2026 | 1,280.00 | 1,280.00 | 1,249.00 | 1,276.00 | 1,240.27 | -0.31% | 23,100 |
| Feb 9, 2026 | 1,299.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,244.16 | -1.01% | 2,100 |