Extreme Co.,Ltd. (TYO:6033)
Japan · Delayed Price · Currency is JPY 1,485.00
-28.00 (-1.85%)
Mar 27, 2026, 3:30 PM JST
Extreme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,502.00 | 1,529.00 | 1,445.00 | 1,485.00 | 1,485.00 | -1.85% | 34,800 |
| Mar 26, 2026 | 1,555.00 | 1,555.00 | 1,495.00 | 1,513.00 | 1,513.00 | -1.75% | 31,300 |
| Mar 25, 2026 | 1,528.00 | 1,560.00 | 1,513.00 | 1,540.00 | 1,540.00 | 0.79% | 22,100 |
| Mar 24, 2026 | 1,499.00 | 1,534.00 | 1,456.00 | 1,528.00 | 1,528.00 | 2.34% | 53,900 |
| Mar 23, 2026 | 1,500.00 | 1,531.00 | 1,468.00 | 1,493.00 | 1,493.00 | -2.48% | 31,400 |
| Mar 19, 2026 | 1,545.00 | 1,546.00 | 1,531.00 | 1,531.00 | 1,531.00 | -2.73% | 9,600 |
| Mar 18, 2026 | 1,563.00 | 1,578.00 | 1,547.00 | 1,574.00 | 1,574.00 | 0.70% | 9,200 |
| Mar 17, 2026 | 1,593.00 | 1,599.00 | 1,563.00 | 1,563.00 | 1,563.00 | -1.70% | 13,800 |
| Mar 16, 2026 | 1,605.00 | 1,605.00 | 1,563.00 | 1,590.00 | 1,590.00 | 1.27% | 36,000 |
| Mar 13, 2026 | 1,569.00 | 1,573.00 | 1,569.00 | 1,570.00 | 1,570.00 | 0.06% | 5,000 |
| Mar 12, 2026 | 1,554.00 | 1,571.00 | 1,553.00 | 1,569.00 | 1,569.00 | 0.58% | 9,800 |
| Mar 11, 2026 | 1,598.00 | 1,598.00 | 1,554.00 | 1,560.00 | 1,560.00 | -1.33% | 24,500 |
| Mar 10, 2026 | 1,505.00 | 1,592.00 | 1,497.00 | 1,581.00 | 1,581.00 | 5.12% | 44,100 |
| Mar 9, 2026 | 1,469.00 | 1,505.00 | 1,469.00 | 1,504.00 | 1,504.00 | 0.33% | 14,200 |
| Mar 6, 2026 | 1,464.00 | 1,500.00 | 1,464.00 | 1,499.00 | 1,499.00 | 1.01% | 8,600 |
| Mar 5, 2026 | 1,499.00 | 1,500.00 | 1,484.00 | 1,484.00 | 1,484.00 | -0.27% | 9,300 |
| Mar 4, 2026 | 1,477.00 | 1,490.00 | 1,448.00 | 1,488.00 | 1,488.00 | -0.13% | 18,200 |
| Mar 3, 2026 | 1,497.00 | 1,497.00 | 1,480.00 | 1,490.00 | 1,490.00 | -0.27% | 8,200 |
| Mar 2, 2026 | 1,482.00 | 1,496.00 | 1,474.00 | 1,494.00 | 1,494.00 | 0.27% | 17,600 |
| Feb 27, 2026 | 1,488.00 | 1,490.00 | 1,483.00 | 1,490.00 | 1,490.00 | 0.40% | 3,000 |
| Feb 26, 2026 | 1,471.00 | 1,487.00 | 1,471.00 | 1,484.00 | 1,484.00 | 0.88% | 14,900 |
| Feb 25, 2026 | 1,460.00 | 1,486.00 | 1,453.00 | 1,471.00 | 1,471.00 | -0.14% | 4,700 |
| Feb 24, 2026 | 1,489.00 | 1,489.00 | 1,457.00 | 1,473.00 | 1,473.00 | -1.47% | 21,200 |
| Feb 20, 2026 | 1,485.00 | 1,500.00 | 1,465.00 | 1,495.00 | 1,495.00 | 0.67% | 20,300 |
| Feb 19, 2026 | 1,430.00 | 1,504.00 | 1,430.00 | 1,485.00 | 1,485.00 | 4.72% | 55,100 |
| Feb 18, 2026 | 1,401.00 | 1,429.00 | 1,401.00 | 1,418.00 | 1,418.00 | 1.07% | 19,200 |
| Feb 17, 2026 | 1,384.00 | 1,414.00 | 1,354.00 | 1,403.00 | 1,403.00 | 2.63% | 23,100 |
| Feb 16, 2026 | 1,405.00 | 1,410.00 | 1,286.00 | 1,367.00 | 1,367.00 | -2.36% | 102,200 |
| Feb 13, 2026 | 1,480.00 | 1,480.00 | 1,389.00 | 1,400.00 | 1,400.00 | -5.53% | 90,800 |
| Feb 12, 2026 | 1,388.00 | 1,521.00 | 1,381.00 | 1,482.00 | 1,482.00 | 6.77% | 138,600 |
| Feb 10, 2026 | 1,364.00 | 1,388.00 | 1,364.00 | 1,388.00 | 1,388.00 | 1.91% | 5,200 |
| Feb 9, 2026 | 1,370.00 | 1,373.00 | 1,360.00 | 1,362.00 | 1,362.00 | -0.44% | 9,800 |
| Feb 6, 2026 | 1,360.00 | 1,374.00 | 1,357.00 | 1,368.00 | 1,368.00 | 0.15% | 3,900 |
| Feb 5, 2026 | 1,350.00 | 1,375.00 | 1,345.00 | 1,366.00 | 1,366.00 | 0.96% | 3,700 |
| Feb 4, 2026 | 1,349.00 | 1,394.00 | 1,344.00 | 1,353.00 | 1,353.00 | -0.22% | 11,400 |
| Feb 3, 2026 | 1,358.00 | 1,374.00 | 1,340.00 | 1,356.00 | 1,356.00 | -1.60% | 8,800 |
| Feb 2, 2026 | 1,361.00 | 1,389.00 | 1,352.00 | 1,378.00 | 1,378.00 | -0.51% | 4,500 |
| Jan 30, 2026 | 1,353.00 | 1,385.00 | 1,342.00 | 1,385.00 | 1,385.00 | 1.47% | 7,000 |
| Jan 29, 2026 | 1,388.00 | 1,388.00 | 1,365.00 | 1,365.00 | 1,365.00 | 0.07% | 2,500 |
| Jan 28, 2026 | 1,388.00 | 1,390.00 | 1,332.00 | 1,364.00 | 1,364.00 | -1.73% | 18,800 |
| Jan 27, 2026 | 1,401.00 | 1,403.00 | 1,388.00 | 1,388.00 | 1,388.00 | -1.00% | 7,500 |
| Jan 26, 2026 | 1,406.00 | 1,412.00 | 1,400.00 | 1,402.00 | 1,402.00 | -0.14% | 5,500 |
| Jan 23, 2026 | 1,416.00 | 1,416.00 | 1,402.00 | 1,404.00 | 1,404.00 | 0.14% | 1,400 |
| Jan 22, 2026 | 1,429.00 | 1,429.00 | 1,402.00 | 1,402.00 | 1,402.00 | -0.57% | 8,200 |
| Jan 21, 2026 | 1,422.00 | 1,422.00 | 1,406.00 | 1,410.00 | 1,410.00 | 0.14% | 1,800 |
| Jan 20, 2026 | 1,416.00 | 1,416.00 | 1,402.00 | 1,408.00 | 1,408.00 | 0.21% | 2,100 |
| Jan 19, 2026 | 1,422.00 | 1,423.00 | 1,405.00 | 1,405.00 | 1,405.00 | 0.29% | 6,100 |
| Jan 16, 2026 | 1,413.00 | 1,413.00 | 1,400.00 | 1,401.00 | 1,401.00 | -0.78% | 5,400 |
| Jan 15, 2026 | 1,421.00 | 1,421.00 | 1,406.00 | 1,412.00 | 1,412.00 | -0.42% | 3,000 |
| Jan 14, 2026 | 1,426.00 | 1,428.00 | 1,416.00 | 1,418.00 | 1,418.00 | -0.14% | 7,200 |