Excite Holdings Co.,Ltd.(5571) Historical

52 Week High Sep 10, 2025

1,480 JPY

52 Week Low Apr 7, 2025

962 JPY

Yearly High Sep 10, 2025

1,480 JPY

Yearly Low Jan 6, 2025

931 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	1,096	1,101	1,083	1,101	+5	+0.46%	4,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	1,096	1,102	1,096	1,096	0	0.00%	6,100
Mar 11, 2026	1,077	1,096	1,077	1,096	+25	+2.33%	4,600
Mar 10, 2026	1,027	1,076	1,027	1,071	+46	+4.49%	2,600
Mar 9, 2026	1,078	1,078	1,006	1,025	-53	-4.92%	144,700
Mar 6, 2026	1,070	1,078	1,063	1,078	+8	+0.75%	3,000
Mar 5, 2026	1,034	1,070	1,034	1,070	+50	+4.90%	2,000
Mar 4, 2026	1,057	1,057	1,015	1,020	-37	-3.50%	17,200
Mar 3, 2026	1,060	1,077	1,051	1,057	-1	-0.09%	8,500
Mar 2, 2026	1,079	1,079	1,057	1,058	-21	-1.95%	16,200
Feb 27, 2026	1,067	1,087	1,059	1,079	+14	+1.31%	9,400
Feb 26, 2026	1,089	1,092	1,065	1,065	+6	+0.57%	5,400
Feb 25, 2026	1,078	1,078	1,059	1,059	-13	-1.21%	4,000
Feb 24, 2026	1,077	1,077	1,049	1,072	-12	-1.11%	3,200
Feb 20, 2026	1,089	1,089	1,075	1,084	0	0.00%	1,500
Feb 19, 2026	1,065	1,088	1,030	1,084	+12	+1.12%	28,400
Feb 18, 2026	1,135	1,135	1,072	1,072	-46	-4.11%	18,200
Feb 17, 2026	1,075	1,118	1,070	1,118	+18	+1.64%	86,600
Feb 16, 2026	1,130	1,130	1,075	1,100	-90	-7.56%	172,600
Feb 13, 2026	1,216	1,221	1,190	1,190	-25	-2.06%	9,500
Feb 12, 2026	1,254	1,254	1,215	1,215	-61	-4.78%	66,800