Extreme Co.,Ltd. (TYO:6033)
Japan · Delayed Price · Currency is JPY 1,706.00
+14.00 (0.83%)
Aug 14, 2026, 3:30 PM JST
Extreme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,688.00 | 1,742.00 | 1,578.00 | 1,706.00 | 1,706.00 | 0.83% | 304,200 |
| Aug 13, 2026 | 1,678.00 | 1,698.00 | 1,678.00 | 1,692.00 | 1,692.00 | 0.36% | 10,900 |
| Aug 12, 2026 | 1,729.00 | 1,731.00 | 1,665.00 | 1,686.00 | 1,686.00 | -1.35% | 29,900 |
| Aug 10, 2026 | 1,700.00 | 1,723.00 | 1,675.00 | 1,709.00 | 1,709.00 | 0.53% | 18,900 |
| Aug 7, 2026 | 1,679.00 | 1,700.00 | 1,679.00 | 1,700.00 | 1,700.00 | 0.47% | 12,500 |
| Aug 6, 2026 | 1,695.00 | 1,699.00 | 1,684.00 | 1,692.00 | 1,692.00 | -0.18% | 9,800 |
| Aug 5, 2026 | 1,665.00 | 1,696.00 | 1,665.00 | 1,695.00 | 1,695.00 | 1.68% | 10,100 |
| Aug 4, 2026 | 1,680.00 | 1,682.00 | 1,663.00 | 1,667.00 | 1,667.00 | -1.19% | 9,100 |
| Aug 3, 2026 | 1,670.00 | 1,700.00 | 1,670.00 | 1,687.00 | 1,687.00 | 0.66% | 8,800 |
| Jul 31, 2026 | 1,653.00 | 1,700.00 | 1,653.00 | 1,676.00 | 1,676.00 | 0.66% | 7,700 |
| Jul 30, 2026 | 1,662.00 | 1,700.00 | 1,644.00 | 1,665.00 | 1,665.00 | 0.24% | 13,100 |
| Jul 29, 2026 | 1,698.00 | 1,715.00 | 1,661.00 | 1,661.00 | 1,661.00 | -0.66% | 23,700 |
| Jul 28, 2026 | 1,740.00 | 1,740.00 | 1,672.00 | 1,672.00 | 1,672.00 | -3.63% | 30,200 |
| Jul 27, 2026 | 1,686.00 | 1,735.00 | 1,686.00 | 1,735.00 | 1,735.00 | 2.06% | 21,600 |
| Jul 24, 2026 | 1,717.00 | 1,739.00 | 1,650.00 | 1,700.00 | 1,700.00 | -1.16% | 39,100 |
| Jul 23, 2026 | 1,636.00 | 1,740.00 | 1,633.00 | 1,720.00 | 1,720.00 | 4.24% | 37,100 |
| Jul 22, 2026 | 1,639.00 | 1,700.00 | 1,630.00 | 1,650.00 | 1,650.00 | 1.79% | 31,400 |
| Jul 21, 2026 | 1,637.00 | 1,689.00 | 1,605.00 | 1,621.00 | 1,621.00 | -3.22% | 54,700 |
| Jul 17, 2026 | 1,570.00 | 1,751.00 | 1,570.00 | 1,675.00 | 1,675.00 | 1.64% | 153,900 |
| Jul 16, 2026 | 1,440.00 | 1,710.00 | 1,420.00 | 1,648.00 | 1,648.00 | 16.88% | 390,000 |
| Jul 15, 2026 | 1,396.00 | 1,422.00 | 1,396.00 | 1,410.00 | 1,410.00 | 0.07% | 3,000 |
| Jul 14, 2026 | 1,391.00 | 1,409.00 | 1,391.00 | 1,409.00 | 1,409.00 | 1.51% | 1,100 |
| Jul 13, 2026 | 1,405.00 | 1,409.00 | 1,386.00 | 1,388.00 | 1,388.00 | -0.29% | 3,000 |
| Jul 10, 2026 | 1,391.00 | 1,395.00 | 1,391.00 | 1,392.00 | 1,392.00 | -0.93% | 2,000 |
| Jul 9, 2026 | 1,415.00 | 1,415.00 | 1,405.00 | 1,405.00 | 1,405.00 | -0.28% | 1,000 |
| Jul 8, 2026 | 1,410.00 | 1,411.00 | 1,390.00 | 1,409.00 | 1,409.00 | -0.07% | 2,300 |
| Jul 7, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - | 300 |
| Jul 6, 2026 | 1,400.00 | 1,414.00 | 1,400.00 | 1,410.00 | 1,410.00 | 0.57% | 4,800 |
| Jul 3, 2026 | 1,394.00 | 1,413.00 | 1,394.00 | 1,402.00 | 1,402.00 | 0.14% | 2,400 |
| Jul 2, 2026 | 1,411.00 | 1,411.00 | 1,395.00 | 1,400.00 | 1,400.00 | 0.07% | 3,300 |
| Jul 1, 2026 | 1,414.00 | 1,414.00 | 1,395.00 | 1,399.00 | 1,399.00 | 0.36% | 2,200 |
| Jun 30, 2026 | 1,379.00 | 1,411.00 | 1,379.00 | 1,394.00 | 1,394.00 | - | 6,600 |
| Jun 29, 2026 | 1,370.00 | 1,395.00 | 1,370.00 | 1,394.00 | 1,394.00 | 1.83% | 1,100 |
| Jun 26, 2026 | 1,395.00 | 1,395.00 | 1,361.00 | 1,369.00 | 1,369.00 | -0.51% | 800 |
| Jun 25, 2026 | 1,380.00 | 1,397.00 | 1,376.00 | 1,376.00 | 1,376.00 | 0.73% | 3,200 |
| Jun 24, 2026 | 1,370.00 | 1,370.00 | 1,366.00 | 1,366.00 | 1,366.00 | 0.22% | 200 |
| Jun 23, 2026 | 1,375.00 | 1,380.00 | 1,361.00 | 1,363.00 | 1,363.00 | 0.37% | 1,500 |
| Jun 22, 2026 | 1,365.00 | 1,375.00 | 1,358.00 | 1,358.00 | 1,358.00 | -0.37% | 9,600 |
| Jun 19, 2026 | 1,375.00 | 1,379.00 | 1,363.00 | 1,363.00 | 1,363.00 | -0.15% | 2,000 |
| Jun 18, 2026 | 1,379.00 | 1,382.00 | 1,365.00 | 1,365.00 | 1,365.00 | 0.29% | 1,300 |
| Jun 17, 2026 | 1,360.00 | 1,379.00 | 1,360.00 | 1,361.00 | 1,361.00 | 0.07% | 1,200 |
| Jun 16, 2026 | 1,365.00 | 1,365.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.37% | 1,100 |
| Jun 15, 2026 | 1,363.00 | 1,385.00 | 1,358.00 | 1,365.00 | 1,365.00 | 0.66% | 9,600 |
| Jun 12, 2026 | 1,374.00 | 1,374.00 | 1,355.00 | 1,356.00 | 1,356.00 | -1.53% | 5,000 |
| Jun 11, 2026 | 1,377.00 | 1,388.00 | 1,352.00 | 1,377.00 | 1,377.00 | - | 4,900 |
| Jun 10, 2026 | 1,363.00 | 1,388.00 | 1,363.00 | 1,377.00 | 1,377.00 | 1.25% | 900 |
| Jun 9, 2026 | 1,365.00 | 1,366.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.15% | 2,900 |
| Jun 8, 2026 | 1,383.00 | 1,383.00 | 1,362.00 | 1,362.00 | 1,362.00 | -1.59% | 900 |
| Jun 5, 2026 | 1,382.00 | 1,386.00 | 1,382.00 | 1,384.00 | 1,384.00 | 1.62% | 1,300 |
| Jun 4, 2026 | 1,366.00 | 1,372.00 | 1,362.00 | 1,362.00 | 1,362.00 | -1.09% | 2,200 |