Want to see JP:5571 full AI Analyst Report?
Excite Holdings Co.,Ltd. (5571) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | +0.10% | 100 | 0.02 |
| Oct 28, 2026 | 1,019.00 | 1,020.00 | 1,019.00 | 1,019.00 | 1,019.00 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 1,020.00 | 1,020.00 | 1,019.00 | 1,019.00 | 1,019.00 | +0.00% | 200 | 0.03 |
| Oct 26, 2026 | 1,028.00 | 1,028.00 | 1,015.00 | 1,019.00 | 1,019.00 | -0.97% | 2,600 | 0.40 |
| Oct 23, 2026 | 1,012.00 | 1,029.00 | 990.00 | 1,029.00 | 1,029.00 | +0.68% | 11,100 | 1.74 |
| Oct 22, 2026 | 1,030.00 | 1,030.00 | 1,015.00 | 1,022.00 | 1,022.00 | -0.58% | 1,200 | 0.19 |
| Oct 21, 2026 | 1,030.00 | 1,030.00 | 1,028.00 | 1,028.00 | 1,028.00 | +0.29% | 500 | 0.08 |
| Oct 20, 2026 | 1,019.00 | 1,026.00 | 1,015.00 | 1,025.00 | 1,025.00 | +0.39% | 2,100 | 0.33 |
| Oct 19, 2026 | 1,024.00 | 1,030.00 | 1,018.00 | 1,021.00 | 1,021.00 | -1.64% | 1,600 | 0.25 |
| Oct 16, 2026 | 1,040.00 | 1,040.00 | 1,019.00 | 1,038.00 | 1,038.00 | +1.17% | 300 | 0.05 |
| Oct 15, 2026 | 1,037.00 | 1,049.00 | 1,026.00 | 1,026.00 | 1,026.00 | -0.77% | 2,500 | 0.39 |
| Oct 14, 2026 | 1,033.00 | 1,052.00 | 1,033.00 | 1,034.00 | 1,034.00 | -1.71% | 2,100 | 0.33 |
| Oct 13, 2026 | 1,049.00 | 1,052.00 | 1,043.00 | 1,052.00 | 1,052.00 | +0.96% | 400 | 0.06 |
| Oct 12, 2026 | 1,042.00 | 1,050.00 | 1,042.00 | 1,042.00 | 1,042.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,050.00 | 1,050.00 | 1,042.00 | 1,042.00 | 1,042.00 | -0.76% | 2,900 | 0.46 |
| Oct 08, 2026 | 1,026.00 | 1,051.00 | 1,026.00 | 1,050.00 | 1,050.00 | -0.10% | 3,000 | 0.47 |
| Oct 07, 2026 | 1,034.00 | 1,054.00 | 1,034.00 | 1,051.00 | 1,051.00 | +0.67% | 3,200 | 0.51 |
| Oct 06, 2026 | 1,025.00 | 1,048.00 | 1,025.00 | 1,044.00 | 1,044.00 | +1.06% | 3,700 | 0.59 |
| Oct 05, 2026 | 1,027.00 | 1,035.00 | 1,026.00 | 1,033.00 | 1,033.00 | +0.78% | 5,600 | 0.91 |
| Oct 02, 2026 | 1,037.00 | 1,037.00 | 1,025.00 | 1,025.00 | 1,025.00 | +0.29% | 1,600 | 0.26 |
| Oct 01, 2026 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | -2.57% | 100 | 0.02 |
| Sep 30, 2026 | 1,033.00 | 1,049.00 | 1,020.00 | 1,049.00 | 1,049.00 | +2.74% | 4,400 | 0.72 |
| Sep 29, 2026 | 1,018.00 | 1,031.00 | 1,018.00 | 1,021.00 | 1,021.00 | +0.29% | 3,800 | 0.63 |
| Sep 28, 2026 | 1,025.00 | 1,026.00 | 1,018.00 | 1,018.00 | 1,018.00 | -0.68% | 1,500 | 0.25 |
| Sep 25, 2026 | 1,040.00 | 1,040.00 | 1,025.00 | 1,025.00 | 1,025.00 | +0.59% | 2,500 | 0.42 |
| Sep 24, 2026 | 1,010.00 | 1,023.00 | 969.00 | 1,019.00 | 1,019.00 | -0.39% | 3,600 | 0.60 |
| Sep 23, 2026 | 1,023.00 | 1,024.00 | 1,018.00 | 1,023.00 | 1,023.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,023.00 | 1,024.00 | 1,018.00 | 1,023.00 | 1,023.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,023.00 | 1,024.00 | 1,018.00 | 1,023.00 | 1,023.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,023.00 | 1,024.00 | 1,018.00 | 1,023.00 | 1,023.00 | +0.29% | 600 | 0.10 |
| Sep 17, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | +0.59% | 100 | 0.02 |
| Sep 16, 2026 | 1,014.00 | 1,022.00 | 1,011.00 | 1,014.00 | 1,014.00 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1,014.00 | 1,022.00 | 1,011.00 | 1,014.00 | 1,014.00 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 1,017.00 | 1,022.00 | 1,011.00 | 1,014.00 | 1,014.00 | +0.70% | 1,100 | 0.18 |
| Sep 11, 2026 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | +0.10% | 100 | 0.02 |
| Sep 10, 2026 | 998.00 | 1,006.00 | 998.00 | 1,006.00 | 1,006.00 | +0.00% | 400 | 0.07 |
| Sep 09, 2026 | 993.00 | 1,006.00 | 993.00 | 1,006.00 | 1,006.00 | -1.37% | 700 | 0.11 |
| Sep 08, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | +0.00% | 100 | 0.02 |
| Sep 07, 2026 | 1,008.00 | 1,024.00 | 1,000.00 | 1,020.00 | 1,020.00 | +0.49% | 6,400 | 1.04 |
| Sep 04, 2026 | 1,027.00 | 1,027.00 | 1,008.00 | 1,015.00 | 1,015.00 | -1.26% | 1,000 | 0.16 |
| Sep 03, 2026 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | +0.49% | 100 | 0.02 |
| Sep 02, 2026 | 1,021.00 | 1,023.00 | 1,000.00 | 1,023.00 | 1,023.00 | +0.29% | 400 | 0.06 |
| Sep 01, 2026 | 1,029.00 | 1,029.00 | 1,020.00 | 1,020.00 | 1,020.00 | +0.20% | 500 | 0.08 |
| Aug 31, 2026 | 1,007.00 | 1,034.00 | 1,007.00 | 1,018.00 | 1,018.00 | +0.39% | 3,100 | 0.47 |
| Aug 28, 2026 | 1,022.00 | 1,044.00 | 1,013.00 | 1,014.00 | 1,014.00 | -1.07% | 5,100 | 0.78 |
| Aug 27, 2026 | 1,032.00 | 1,060.00 | 1,022.00 | 1,025.00 | 1,025.00 | -1.44% | 3,500 | 0.54 |
| Aug 26, 2026 | 1,029.00 | 1,072.00 | 1,029.00 | 1,040.00 | 1,040.00 | -1.61% | 5,500 | 0.85 |
| Aug 25, 2026 | 1,050.00 | 1,080.00 | 1,032.00 | 1,057.00 | 1,057.00 | +1.54% | 16,500 | 2.66 |
| Aug 24, 2026 | 998.00 | 1,117.00 | 970.00 | 1,041.00 | 1,041.00 | +3.89% | 24,500 | 4.17 |
| Aug 21, 2026 | 975.00 | 1,009.00 | 975.00 | 1,002.00 | 1,002.00 | +1.62% | 12,700 | 2.21 |
