kabutan

Excite Holdings Co.,Ltd.(5571) Historical

5571
TSE Standard
Excite Holdings Co.,Ltd.
1,214
JPY
-16
(-1.30%)
Dec 5, 12:48 pm JST
7.82
USD
Dec 4, 10:48 pm 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 Dec 10, 2024
895 JPY
Yearly High Sep 10, 2025
1,480 JPY
Yearly Low Jan 6, 2025
931 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,232 1,238 1,209 1,214 -18 -1.46% 19,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,225 1,256 1,210 1,232 +8 +0.65% 17,800
Nov 21, 2025 1,226 1,312 1,192 1,224 -57 -4.45% 210,700
Nov 14, 2025 1,245 1,350 1,245 1,281 +36 +2.89% 41,000
Nov 7, 2025 1,263 1,275 1,220 1,245 -19 -1.50% 15,700
Oct 31, 2025 1,304 1,304 1,250 1,264 -22 -1.71% 14,200
Oct 24, 2025 1,254 1,295 1,254 1,286 +44 +3.54% 18,700
Oct 17, 2025 1,262 1,266 1,218 1,242 -30 -2.36% 29,100
Oct 10, 2025 1,290 1,331 1,270 1,272 -18 -1.40% 29,400
Oct 3, 2025 1,360 1,378 1,220 1,290 -80 -5.84% 47,300
Sep 26, 2025 1,392 1,436 1,368 1,370 -18 -1.30% 32,800
Sep 19, 2025 1,404 1,434 1,365 1,388 -20 -1.42% 35,000
Sep 12, 2025 1,298 1,480 1,298 1,408 +112 +8.64% 159,100
Sep 5, 2025 1,292 1,349 1,272 1,296 +6 +0.47% 70,500
Aug 29, 2025 1,319 1,398 1,265 1,290 -29 -2.20% 110,900
Aug 22, 2025 1,241 1,340 1,235 1,319 +101 +8.29% 99,600
Aug 15, 2025 1,286 1,345 1,205 1,218 -72 -5.58% 125,700
Aug 8, 2025 1,285 1,305 1,272 1,290 -20 -1.53% 13,600
Aug 1, 2025 1,309 1,327 1,285 1,310 +22 +1.71% 16,600
Jul 25, 2025 1,275 1,307 1,261 1,288 +22 +1.74% 29,000
Jul 18, 2025 1,225 1,340 1,225 1,266 +21 +1.69% 45,900