Excite Holdings Co.,Ltd. 5571
TSE · Japan · Technology Services
¥1,037.00+15.00 (+1.47%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,037.00 | +1.47% | ¥1,037.00 | ¥1,037.00 | ¥1,037.00 | 1.10K |
| 2026-10-01 | ¥1,022.00 | -2.57% | ¥1,022.00 | ¥1,022.00 | ¥1,022.00 | 100 |
| 2026-09-30 | ¥1,049.00 | +2.74% | ¥1,033.00 | ¥1,049.00 | ¥1,020.00 | 4.40K |
| 2026-09-29 | ¥1,021.00 | +0.29% | ¥1,018.00 | ¥1,031.00 | ¥1,018.00 | 3.80K |
| 2026-09-28 | ¥1,018.00 | -0.68% | ¥1,025.00 | ¥1,026.00 | ¥1,018.00 | 1.50K |
| 2026-09-25 | ¥1,025.00 | +0.59% | ¥1,040.00 | ¥1,040.00 | ¥1,025.00 | 2.50K |
| 2026-09-24 | ¥1,019.00 | -0.39% | ¥1,010.00 | ¥1,023.00 | ¥969.00 | 3.60K |
| 2026-09-18 | ¥1,023.00 | +0.29% | ¥1,023.00 | ¥1,024.00 | ¥1,018.00 | 600 |
| 2026-09-17 | ¥1,020.00 | +0.59% | ¥1,020.00 | ¥1,020.00 | ¥1,020.00 | 100 |
| 2026-09-16 | ¥1,014.00 | 0.00% | ¥1,014.00 | ¥1,014.00 | ¥1,014.00 | 0 |
| 2026-09-15 | ¥1,014.00 | 0.00% | ¥1,014.00 | ¥1,014.00 | ¥1,014.00 | 0 |
| 2026-09-14 | ¥1,014.00 | +0.70% | ¥1,017.00 | ¥1,022.00 | ¥1,011.00 | 1.10K |
| 2026-09-11 | ¥1,007.00 | +0.10% | ¥1,007.00 | ¥1,007.00 | ¥1,007.00 | 100 |
| 2026-09-10 | ¥1,006.00 | 0.00% | ¥998.00 | ¥1,006.00 | ¥998.00 | 400 |
| 2026-09-09 | ¥1,006.00 | -1.37% | ¥993.00 | ¥1,006.00 | ¥993.00 | 700 |
| 2026-09-08 | ¥1,020.00 | 0.00% | ¥1,020.00 | ¥1,020.00 | ¥1,020.00 | 100 |
| 2026-09-07 | ¥1,020.00 | +0.49% | ¥1,008.00 | ¥1,024.00 | ¥1,000.00 | 6.40K |
| 2026-09-04 | ¥1,015.00 | -1.26% | ¥1,027.00 | ¥1,027.00 | ¥1,008.00 | 1.00K |
| 2026-09-03 | ¥1,028.00 | +0.49% | ¥1,028.00 | ¥1,028.00 | ¥1,028.00 | 100 |
| 2026-09-02 | ¥1,023.00 | +0.29% | ¥1,021.00 | ¥1,023.00 | ¥1,000.00 | 400 |
| 2026-09-01 | ¥1,020.00 | +0.20% | ¥1,029.00 | ¥1,029.00 | ¥1,020.00 | 500 |
| 2026-08-31 | ¥1,018.00 | +0.39% | ¥1,007.00 | ¥1,034.00 | ¥1,007.00 | 3.10K |
| 2026-08-28 | ¥1,014.00 | -1.07% | ¥1,022.00 | ¥1,044.00 | ¥1,013.00 | 5.10K |
| 2026-08-27 | ¥1,025.00 | -1.44% | ¥1,032.00 | ¥1,060.00 | ¥1,022.00 | 3.50K |
| 2026-08-26 | ¥1,040.00 | -1.61% | ¥1,029.00 | ¥1,072.00 | ¥1,029.00 | 5.50K |
| 2026-08-25 | ¥1,057.00 | +1.54% | ¥1,050.00 | ¥1,080.00 | ¥1,032.00 | 16.50K |
| 2026-08-24 | ¥1,041.00 | +3.89% | ¥998.00 | ¥1,117.00 | ¥970.00 | 24.50K |
| 2026-08-21 | ¥1,002.00 | +1.62% | ¥975.00 | ¥1,009.00 | ¥975.00 | 12.70K |
| 2026-08-20 | ¥986.00 | +3.79% | ¥965.00 | ¥987.00 | ¥960.00 | 32.80K |
| 2026-08-19 | ¥950.00 | +1.39% | ¥938.00 | ¥952.00 | ¥900.00 | 177.70K |
| 2026-08-18 | ¥937.00 | -0.32% | ¥950.00 | ¥950.00 | ¥933.00 | 14.90K |
| 2026-08-17 | ¥940.00 | -5.81% | ¥990.00 | ¥990.00 | ¥930.00 | 31.70K |
| 2026-08-14 | ¥998.00 | +1.84% | ¥983.00 | ¥998.00 | ¥983.00 | 1.40K |
| 2026-08-13 | ¥980.00 | 0.00% | ¥980.00 | ¥995.00 | ¥980.00 | 2.60K |
| 2026-08-12 | ¥980.00 | -0.61% | ¥984.00 | ¥991.00 | ¥980.00 | 3.80K |
| 2026-08-10 | ¥986.00 | 0.00% | ¥988.00 | ¥988.00 | ¥986.00 | 300 |
| 2026-08-07 | ¥986.00 | -1.60% | ¥982.00 | ¥987.00 | ¥954.00 | 4.20K |
| 2026-08-06 | ¥1,002.00 | +0.70% | ¥987.00 | ¥1,002.00 | ¥987.00 | 200 |
| 2026-08-05 | ¥995.00 | -1.78% | ¥989.00 | ¥1,012.00 | ¥989.00 | 1.20K |
| 2026-08-04 | ¥1,013.00 | 0.00% | ¥1,014.00 | ¥1,014.00 | ¥986.00 | 800 |
| 2026-08-03 | ¥1,013.00 | +2.32% | ¥1,007.00 | ¥1,013.00 | ¥1,007.00 | 400 |
| 2026-07-31 | ¥990.00 | -1.98% | ¥995.00 | ¥1,010.00 | ¥990.00 | 400 |
| 2026-07-30 | ¥1,010.00 | +0.20% | ¥1,008.00 | ¥1,010.00 | ¥1,008.00 | 200 |
| 2026-07-29 | ¥1,008.00 | +0.60% | ¥986.00 | ¥1,008.00 | ¥986.00 | 1.00K |
| 2026-07-28 | ¥1,002.00 | -1.38% | ¥987.00 | ¥1,002.00 | ¥987.00 | 200 |
| 2026-07-27 | ¥1,016.00 | +1.60% | ¥1,018.00 | ¥1,018.00 | ¥1,016.00 | 3.00K |
| 2026-07-24 | ¥1,000.00 | +1.01% | ¥975.00 | ¥1,000.00 | ¥975.00 | 800 |
| 2026-07-23 | ¥990.00 | +1.12% | ¥980.00 | ¥990.00 | ¥975.00 | 500 |
| 2026-07-22 | ¥979.00 | +0.93% | ¥975.00 | ¥980.00 | ¥975.00 | 1.00K |
| 2026-07-21 | ¥970.00 | -2.12% | ¥991.00 | ¥991.00 | ¥970.00 | 3.30K |
| 2026-07-17 | ¥991.00 | -0.30% | ¥985.00 | ¥1,019.00 | ¥985.00 | 1.10K |
| 2026-07-16 | ¥994.00 | +1.43% | ¥980.00 | ¥994.00 | ¥980.00 | 500 |
| 2026-07-15 | ¥980.00 | +0.41% | ¥976.00 | ¥991.00 | ¥976.00 | 1.00K |
| 2026-07-14 | ¥976.00 | -1.41% | ¥985.00 | ¥985.00 | ¥976.00 | 800 |
| 2026-07-13 | ¥990.00 | +1.02% | ¥977.00 | ¥990.00 | ¥977.00 | 700 |
| 2026-07-10 | ¥980.00 | -0.61% | ¥982.00 | ¥986.00 | ¥980.00 | 500 |
| 2026-07-09 | ¥986.00 | -1.00% | ¥996.00 | ¥1,000.00 | ¥986.00 | 600 |
| 2026-07-08 | ¥996.00 | +1.94% | ¥977.00 | ¥996.00 | ¥977.00 | 800 |
| 2026-07-07 | ¥977.00 | -1.31% | ¥977.00 | ¥977.00 | ¥977.00 | 200 |
| 2026-07-06 | ¥990.00 | +1.02% | ¥981.00 | ¥990.00 | ¥980.00 | 1.10K |
| 2026-07-03 | ¥980.00 | -2.00% | ¥985.00 | ¥985.00 | ¥980.00 | 800 |
| 2026-07-02 | ¥1,000.00 | +0.20% | ¥985.00 | ¥1,000.00 | ¥985.00 | 200 |
| 2026-07-01 | ¥998.00 | +1.53% | ¥982.00 | ¥998.00 | ¥982.00 | 900 |
| 2026-06-30 | ¥983.00 | -0.51% | ¥989.00 | ¥989.00 | ¥983.00 | 900 |
| 2026-06-29 | ¥988.00 | -1.20% | ¥988.00 | ¥988.00 | ¥988.00 | 1.00K |
| 2026-06-26 | ¥1,000.00 | +1.52% | ¥1,000.00 | ¥1,000.00 | ¥1,000.00 | 200 |
| 2026-06-25 | ¥985.00 | -3.43% | ¥1,037.00 | ¥1,037.00 | ¥985.00 | 3.80K |
| 2026-06-24 | ¥1,020.00 | +1.29% | ¥1,020.00 | ¥1,020.00 | ¥1,005.00 | 1.00K |
| 2026-06-23 | ¥1,007.00 | +0.80% | ¥1,013.00 | ¥1,013.00 | ¥984.00 | 800 |
| 2026-06-22 | ¥999.00 | +1.01% | ¥989.00 | ¥1,003.00 | ¥984.00 | 600 |
| 2026-06-19 | ¥989.00 | +0.30% | ¥986.00 | ¥990.00 | ¥985.00 | 500 |
| 2026-06-18 | ¥986.00 | -0.90% | ¥1,000.00 | ¥1,000.00 | ¥986.00 | 500 |
| 2026-06-17 | ¥995.00 | +0.61% | ¥989.00 | ¥995.00 | ¥975.00 | 4.60K |
| 2026-06-16 | ¥989.00 | -1.59% | ¥985.00 | ¥989.00 | ¥985.00 | 900 |
| 2026-06-15 | ¥1,005.00 | +1.01% | ¥1,004.00 | ¥1,005.00 | ¥1,004.00 | 400 |
| 2026-06-12 | ¥995.00 | +1.84% | ¥978.00 | ¥995.00 | ¥978.00 | 2.90K |
| 2026-06-11 | ¥977.00 | -0.91% | ¥976.00 | ¥991.00 | ¥976.00 | 1.00K |
| 2026-06-10 | ¥986.00 | -1.20% | ¥983.00 | ¥986.00 | ¥982.00 | 5.90K |
| 2026-06-09 | ¥998.00 | 0.00% | ¥998.00 | ¥998.00 | ¥998.00 | 0 |
| 2026-06-08 | ¥998.00 | 0.00% | ¥983.00 | ¥998.00 | ¥974.00 | 1.70K |
| 2026-06-05 | ¥998.00 | +2.89% | ¥970.00 | ¥1,007.00 | ¥970.00 | 2.10K |
| 2026-06-04 | ¥970.00 | -3.87% | ¥1,000.00 | ¥1,012.00 | ¥970.00 | 3.60K |
| 2026-06-03 | ¥1,009.00 | -0.79% | ¥1,016.00 | ¥1,036.00 | ¥1,001.00 | 24.30K |
| 2026-06-02 | ¥1,017.00 | -1.74% | ¥1,017.00 | ¥1,030.00 | ¥1,017.00 | 900 |
| 2026-06-01 | ¥1,035.00 | -0.19% | ¥1,035.00 | ¥1,035.00 | ¥1,035.00 | 100 |
| 2026-05-29 | ¥1,037.00 | +0.88% | ¥1,032.00 | ¥1,037.00 | ¥1,024.00 | 2.40K |
| 2026-05-28 | ¥1,028.00 | +1.48% | ¥1,026.00 | ¥1,028.00 | ¥1,016.00 | 2.40K |
| 2026-05-27 | ¥1,013.00 | +1.10% | ¥1,002.00 | ¥1,029.00 | ¥1,000.00 | 3.40K |
| 2026-05-26 | ¥1,002.00 | +2.14% | ¥981.00 | ¥1,010.00 | ¥981.00 | 3.90K |
| 2026-05-25 | ¥981.00 | -0.51% | ¥1,023.00 | ¥1,024.00 | ¥980.00 | 8.10K |