kabutan

Excite Holdings Co.,Ltd.(5571) Historical

5571
TSE Standard
Excite Holdings Co.,Ltd.
1,305
JPY
+5
(+0.38%)
Jan 29, 3:30 pm JST
8.53
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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
Jan 29, 2026 1,305 1,313 1,279 1,305 +5 +0.38% 7,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 1,313 1,329 1,297 1,300 -13 -0.99% 5,000
Jan 27, 2026 1,315 1,319 1,296 1,313 +1 +0.08% 2,000
Jan 26, 2026 1,337 1,337 1,284 1,312 +5 +0.38% 5,100
Jan 23, 2026 1,269 1,315 1,269 1,307 +50 +3.98% 4,700
Jan 22, 2026 1,250 1,258 1,238 1,257 +14 +1.13% 1,600
Jan 21, 2026 1,227 1,243 1,220 1,243 +16 +1.30% 4,000
Jan 20, 2026 1,220 1,229 1,220 1,227 -1 -0.08% 700
Jan 19, 2026 1,204 1,228 1,204 1,228 -4 -0.32% 2,400
Jan 16, 2026 1,232 1,232 1,232 1,232 -3 -0.24% 100
Jan 15, 2026 1,211 1,237 1,201 1,235 +9 +0.73% 2,000
Jan 14, 2026 1,236 1,236 1,167 1,226 0 0.00% 10,300
Jan 13, 2026 1,235 1,237 1,226 1,226 -3 -0.24% 1,200
Jan 9, 2026 1,225 1,229 1,222 1,229 -1 -0.08% 300
Jan 8, 2026 1,232 1,232 1,228 1,230 +6 +0.49% 500
Jan 7, 2026 1,220 1,230 1,219 1,224 -7 -0.57% 1,100
Jan 6, 2026 1,225 1,234 1,223 1,231 +1 +0.08% 1,300
Jan 5, 2026 1,219 1,230 1,219 1,230 +11 +0.90% 600
Dec 30, 2025 1,220 1,222 1,219 1,219 -18 -1.46% 1,400
Dec 29, 2025 1,222 1,237 1,220 1,237 +15 +1.23% 3,800
Dec 26, 2025 1,231 1,237 1,213 1,222 -18 -1.45% 1,300