Excite Holdings Co., Ltd. (TYO:5571)
Japan
· Delayed Price · Currency is JPY 1,117.00
+2.00 (0.18%)
Apr 28, 2026, 2:34 PM JST
Excite Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1,088.64 | 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 |
| Feb 6, 2026 | 1,300.00 | 1,300.00 | 1,279.00 | 1,293.00 | 1,256.80 | 0.39% | 600 |
| Feb 5, 2026 | 1,294.00 | 1,300.00 | 1,285.00 | 1,288.00 | 1,251.94 | -0.92% | 2,800 |
| Feb 4, 2026 | 1,300.00 | 1,318.00 | 1,284.00 | 1,300.00 | 1,263.60 | - | 14,300 |
| Feb 3, 2026 | 1,322.00 | 1,322.00 | 1,299.00 | 1,300.00 | 1,263.60 | -0.54% | 5,500 |
| Feb 2, 2026 | 1,297.00 | 1,307.00 | 1,296.00 | 1,307.00 | 1,270.40 | 1.95% | 17,300 |
| Jan 30, 2026 | 1,314.00 | 1,314.00 | 1,268.00 | 1,282.00 | 1,246.10 | -1.76% | 7,200 |
| Jan 29, 2026 | 1,305.00 | 1,313.00 | 1,279.00 | 1,305.00 | 1,268.46 | 0.38% | 7,700 |
| Jan 28, 2026 | 1,313.00 | 1,329.00 | 1,297.00 | 1,300.00 | 1,263.60 | -0.99% | 5,000 |
| Jan 27, 2026 | 1,315.00 | 1,319.00 | 1,296.00 | 1,313.00 | 1,276.24 | 0.08% | 2,000 |
| Jan 26, 2026 | 1,337.00 | 1,337.00 | 1,284.00 | 1,312.00 | 1,275.26 | 0.38% | 5,100 |
| Jan 23, 2026 | 1,269.00 | 1,315.00 | 1,269.00 | 1,307.00 | 1,270.40 | 3.98% | 4,700 |
| Jan 22, 2026 | 1,250.00 | 1,258.00 | 1,238.00 | 1,257.00 | 1,221.80 | 1.13% | 1,600 |
| Jan 21, 2026 | 1,227.00 | 1,243.00 | 1,220.00 | 1,243.00 | 1,208.20 | 1.30% | 4,000 |
| Jan 20, 2026 | 1,220.00 | 1,229.00 | 1,220.00 | 1,227.00 | 1,192.64 | -0.08% | 700 |
| Jan 19, 2026 | 1,204.00 | 1,228.00 | 1,204.00 | 1,228.00 | 1,193.62 | -0.32% | 2,400 |
| Jan 16, 2026 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,197.50 | -0.24% | 100 |
| Jan 15, 2026 | 1,211.00 | 1,237.00 | 1,201.00 | 1,235.00 | 1,200.42 | 0.73% | 2,000 |
| Jan 14, 2026 | 1,236.00 | 1,236.00 | 1,167.00 | 1,226.00 | 1,191.67 | - | 10,300 |
| Jan 13, 2026 | 1,235.00 | 1,237.00 | 1,226.00 | 1,226.00 | 1,191.67 | -0.24% | 1,200 |
| Jan 9, 2026 | 1,225.00 | 1,229.00 | 1,222.00 | 1,229.00 | 1,194.59 | -0.08% | 300 |
| Jan 8, 2026 | 1,232.00 | 1,232.00 | 1,228.00 | 1,230.00 | 1,195.56 | 0.49% | 500 |
| Jan 7, 2026 | 1,220.00 | 1,230.00 | 1,219.00 | 1,224.00 | 1,189.73 | -0.57% | 1,100 |
| Jan 6, 2026 | 1,225.00 | 1,234.00 | 1,223.00 | 1,231.00 | 1,196.53 | 0.08% | 1,300 |
| Jan 5, 2026 | 1,219.00 | 1,230.00 | 1,219.00 | 1,230.00 | 1,195.56 | 0.90% | 600 |
| Dec 30, 2025 | 1,220.00 | 1,222.00 | 1,219.00 | 1,219.00 | 1,184.87 | -1.46% | 1,400 |
| Dec 29, 2025 | 1,222.00 | 1,237.00 | 1,220.00 | 1,237.00 | 1,202.36 | 1.23% | 3,800 |
| Dec 26, 2025 | 1,231.00 | 1,237.00 | 1,213.00 | 1,222.00 | 1,187.78 | -1.45% | 1,300 |
| Dec 25, 2025 | 1,242.00 | 1,242.00 | 1,219.00 | 1,240.00 | 1,205.28 | 1.22% | 4,000 |
| Dec 24, 2025 | 1,218.00 | 1,232.00 | 1,211.00 | 1,225.00 | 1,190.70 | 0.57% | 14,000 |
| Dec 23, 2025 | 1,225.00 | 1,227.00 | 1,211.00 | 1,218.00 | 1,183.90 | -0.57% | 2,900 |
| Dec 22, 2025 | 1,213.00 | 1,225.00 | 1,213.00 | 1,225.00 | 1,190.70 | - | 400 |
| Dec 19, 2025 | 1,232.00 | 1,232.00 | 1,225.00 | 1,225.00 | 1,190.70 | -0.49% | 1,400 |
| Dec 18, 2025 | 1,219.00 | 1,231.00 | 1,219.00 | 1,231.00 | 1,196.53 | 0.49% | 1,800 |
| Dec 17, 2025 | 1,216.00 | 1,225.00 | 1,216.00 | 1,225.00 | 1,190.70 | -0.24% | 2,300 |
| Dec 16, 2025 | 1,233.00 | 1,233.00 | 1,221.00 | 1,228.00 | 1,193.62 | -0.08% | 800 |
| Dec 15, 2025 | 1,224.00 | 1,236.00 | 1,209.00 | 1,229.00 | 1,194.59 | 0.41% | 12,800 |
| Dec 12, 2025 | 1,224.00 | 1,225.00 | 1,188.00 | 1,224.00 | 1,189.73 | 0.16% | 40,600 |
| Dec 11, 2025 | 1,223.00 | 1,223.00 | 1,213.00 | 1,222.00 | 1,187.78 | -0.08% | 900 |
| Dec 10, 2025 | 1,220.00 | 1,223.00 | 1,214.00 | 1,223.00 | 1,188.76 | 0.74% | 7,800 |
| Dec 9, 2025 | 1,214.00 | 1,218.00 | 1,210.00 | 1,214.00 | 1,180.01 | - | 2,200 |
| Dec 8, 2025 | 1,211.00 | 1,231.00 | 1,208.00 | 1,214.00 | 1,180.01 | - | 1,600 |
| Dec 5, 2025 | 1,210.00 | 1,214.00 | 1,209.00 | 1,214.00 | 1,180.01 | -1.30% | 1,400 |
| Dec 4, 2025 | 1,223.00 | 1,232.00 | 1,220.00 | 1,230.00 | 1,195.56 | 0.82% | 15,300 |
| Dec 3, 2025 | 1,235.00 | 1,235.00 | 1,220.00 | 1,220.00 | 1,185.84 | -0.25% | 300 |
| Dec 2, 2025 | 1,223.00 | 1,230.00 | 1,223.00 | 1,223.00 | 1,188.76 | -1.21% | 900 |
| Dec 1, 2025 | 1,232.00 | 1,238.00 | 1,223.00 | 1,238.00 | 1,203.34 | 0.49% | 1,100 |