kabutan

Excite Holdings Co.,Ltd.(5571) Historical

5571
TSE Standard
Excite Holdings Co.,Ltd.
1,100
JPY
-17
(-1.52%)
Apr 30, 11:07 am JST
6.86
USD
Apr 29, 10:07 pm EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Sep 10, 2025
1,480 JPY
52 Week Low Mar 9, 2026
1,006 JPY
Yearly High Jan 26, 2026
1,337 JPY
Yearly Low Mar 9, 2026
1,006 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,117 1,117 1,088 1,100 -17 -1.52% 2,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 1,109 1,130 1,096 1,117 +2 +0.18% 1,600
Apr 27, 2026 1,149 1,149 1,115 1,115 -4 -0.36% 2,800
Apr 24, 2026 1,120 1,120 1,096 1,119 +7 +0.63% 1,300
Apr 23, 2026 1,120 1,131 1,101 1,112 +9 +0.82% 6,400
Apr 22, 2026 1,098 1,105 1,098 1,103 -12 -1.08% 500
Apr 21, 2026 1,090 1,125 1,090 1,115 +25 +2.29% 500
Apr 20, 2026 1,100 1,106 1,090 1,090 -10 -0.91% 800
Apr 17, 2026 1,082 1,100 1,082 1,100 +18 +1.66% 700
Apr 16, 2026 1,076 1,100 1,076 1,082 -16 -1.46% 1,800
Apr 15, 2026 1,071 1,108 1,071 1,098 +17 +1.57% 3,200
Apr 14, 2026 1,070 1,100 1,070 1,081 +13 +1.22% 1,300
Apr 13, 2026 1,078 1,078 1,063 1,068 +1 +0.09% 600
Apr 10, 2026 1,070 1,070 1,052 1,067 -2 -0.19% 1,200
Apr 9, 2026 1,068 1,069 1,050 1,069 -6 -0.56% 1,200
Apr 8, 2026 1,100 1,100 1,059 1,075 +4 +0.37% 2,900
Apr 7, 2026 1,091 1,105 1,071 1,071 -4 -0.37% 1,500
Apr 6, 2026 1,090 1,090 1,075 1,075 -15 -1.38% 500
Apr 3, 2026 1,103 1,103 1,080 1,090 -5 -0.46% 300
Apr 2, 2026 1,095 1,106 1,095 1,095 0 0.00% 3,800
Apr 1, 2026 1,100 1,110 1,082 1,095 -4 -0.36% 500