Extreme Co.,Ltd. (TYO:6033)
Japan · Delayed Price · Currency is JPY 1,400.00
-82.00 (-5.53%)
Feb 13, 2026, 3:30 PM JST
Extreme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,480.00 | 1,480.00 | 1,432.00 | 1,446.00 | - | -2.43% | 27,800 |
| 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 |
| Jan 13, 2026 | 1,442.00 | 1,442.00 | 1,415.00 | 1,420.00 | 1,420.00 | 0.28% | 7,000 |
| Jan 9, 2026 | 1,412.00 | 1,427.00 | 1,412.00 | 1,416.00 | 1,416.00 | 0.35% | 4,700 |
| Jan 8, 2026 | 1,419.00 | 1,419.00 | 1,410.00 | 1,411.00 | 1,411.00 | -0.63% | 4,200 |
| Jan 7, 2026 | 1,408.00 | 1,420.00 | 1,402.00 | 1,420.00 | 1,420.00 | -0.21% | 5,200 |
| Jan 6, 2026 | 1,418.00 | 1,431.00 | 1,410.00 | 1,423.00 | 1,423.00 | -1.04% | 4,400 |
| Jan 5, 2026 | 1,416.00 | 1,438.00 | 1,405.00 | 1,438.00 | 1,438.00 | 1.77% | 13,900 |
| Dec 30, 2025 | 1,424.00 | 1,427.00 | 1,379.00 | 1,413.00 | 1,413.00 | -1.67% | 13,000 |
| Dec 29, 2025 | 1,421.00 | 1,447.00 | 1,411.00 | 1,437.00 | 1,437.00 | 1.91% | 13,400 |
| Dec 26, 2025 | 1,422.00 | 1,429.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.84% | 8,300 |
| Dec 25, 2025 | 1,428.00 | 1,428.00 | 1,421.00 | 1,422.00 | 1,422.00 | -1.25% | 4,200 |
| Dec 24, 2025 | 1,444.00 | 1,444.00 | 1,431.00 | 1,440.00 | 1,440.00 | -0.28% | 1,900 |
| Dec 23, 2025 | 1,427.00 | 1,469.00 | 1,392.00 | 1,444.00 | 1,444.00 | 0.98% | 30,600 |
| Dec 22, 2025 | 1,430.00 | 1,430.00 | 1,406.00 | 1,430.00 | 1,430.00 | 0.70% | 7,700 |
| Dec 19, 2025 | 1,420.00 | 1,431.00 | 1,401.00 | 1,420.00 | 1,420.00 | - | 11,700 |
| Dec 18, 2025 | 1,370.00 | 1,445.00 | 1,370.00 | 1,420.00 | 1,420.00 | 3.65% | 20,700 |
| Dec 17, 2025 | 1,370.00 | 1,377.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0.37% | 2,200 |
| Dec 16, 2025 | 1,350.00 | 1,379.00 | 1,346.00 | 1,365.00 | 1,365.00 | -0.15% | 8,500 |
| Dec 15, 2025 | 1,352.00 | 1,393.00 | 1,350.00 | 1,367.00 | 1,367.00 | 1.11% | 11,100 |
| Dec 12, 2025 | 1,375.00 | 1,397.00 | 1,352.00 | 1,352.00 | 1,352.00 | -1.67% | 5,600 |
| Dec 11, 2025 | 1,375.00 | 1,399.00 | 1,367.00 | 1,375.00 | 1,375.00 | - | 5,400 |
| Dec 10, 2025 | 1,412.00 | 1,426.00 | 1,375.00 | 1,375.00 | 1,375.00 | -3.37% | 9,900 |
| Dec 9, 2025 | 1,401.00 | 1,434.00 | 1,390.00 | 1,423.00 | 1,423.00 | -0.56% | 17,100 |
| Dec 8, 2025 | 1,370.00 | 1,450.00 | 1,366.00 | 1,431.00 | 1,431.00 | 3.55% | 48,100 |
| Dec 5, 2025 | 1,343.00 | 1,420.00 | 1,340.00 | 1,382.00 | 1,382.00 | 3.75% | 48,100 |
| Dec 4, 2025 | 1,290.00 | 1,338.00 | 1,290.00 | 1,332.00 | 1,332.00 | 3.26% | 8,200 |
| Dec 3, 2025 | 1,305.00 | 1,305.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.54% | 1,800 |
| Dec 2, 2025 | 1,298.00 | 1,298.00 | 1,291.00 | 1,297.00 | 1,297.00 | -0.08% | 700 |
| Dec 1, 2025 | 1,285.00 | 1,305.00 | 1,280.00 | 1,298.00 | 1,298.00 | 1.01% | 7,400 |