Excite Holdings Co., Ltd. (TYO:5571)
Japan · Delayed Price · Currency is JPY 998.00
+28.00 (2.89%)
Jun 5, 2026, 3:30 PM JST
Excite Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 0.59% | 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 |