Extreme Co.,Ltd. (TYO:6033)
Japan · Delayed Price · Currency is JPY 1,377.00
+2.00 (0.15%)
May 27, 2026, 3:30 PM JST
Extreme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,375.00 | 1,397.00 | 1,375.00 | 1,377.00 | 1,377.00 | 0.15% | 1,900 |
| May 26, 2026 | 1,374.00 | 1,397.00 | 1,374.00 | 1,375.00 | 1,375.00 | 0.51% | 2,100 |
| May 25, 2026 | 1,390.00 | 1,390.00 | 1,358.00 | 1,368.00 | 1,368.00 | -1.08% | 11,600 |
| May 22, 2026 | 1,381.00 | 1,413.00 | 1,381.00 | 1,383.00 | 1,383.00 | 0.14% | 9,100 |
| May 21, 2026 | 1,412.00 | 1,412.00 | 1,381.00 | 1,381.00 | 1,381.00 | -0.07% | 3,000 |
| May 20, 2026 | 1,424.00 | 1,424.00 | 1,382.00 | 1,382.00 | 1,382.00 | -0.86% | 2,700 |
| May 19, 2026 | 1,401.00 | 1,423.00 | 1,384.00 | 1,394.00 | 1,394.00 | -0.99% | 10,300 |
| May 18, 2026 | 1,382.00 | 1,408.00 | 1,375.00 | 1,408.00 | 1,408.00 | 3.00% | 8,500 |
| May 15, 2026 | 1,418.00 | 1,418.00 | 1,367.00 | 1,367.00 | 1,367.00 | -3.60% | 10,500 |
| May 14, 2026 | 1,353.00 | 1,418.00 | 1,325.00 | 1,418.00 | 1,418.00 | 3.96% | 14,700 |
| May 13, 2026 | 1,373.00 | 1,381.00 | 1,360.00 | 1,364.00 | 1,364.00 | -1.16% | 10,000 |
| May 12, 2026 | 1,432.00 | 1,432.00 | 1,380.00 | 1,380.00 | 1,380.00 | -3.16% | 4,700 |
| May 11, 2026 | 1,445.00 | 1,445.00 | 1,410.00 | 1,425.00 | 1,425.00 | -1.38% | 6,800 |
| May 8, 2026 | 1,436.00 | 1,457.00 | 1,436.00 | 1,445.00 | 1,445.00 | -1.30% | 10,300 |
| May 7, 2026 | 1,437.00 | 1,473.00 | 1,437.00 | 1,464.00 | 1,464.00 | 0.83% | 5,300 |
| May 1, 2026 | 1,480.00 | 1,480.00 | 1,449.00 | 1,452.00 | 1,452.00 | -1.22% | 6,900 |
| Apr 30, 2026 | 1,473.00 | 1,490.00 | 1,459.00 | 1,470.00 | 1,470.00 | -0.27% | 18,000 |
| Apr 28, 2026 | 1,460.00 | 1,489.00 | 1,460.00 | 1,474.00 | 1,474.00 | 0.20% | 6,200 |
| Apr 27, 2026 | 1,469.00 | 1,485.00 | 1,453.00 | 1,471.00 | 1,471.00 | -0.61% | 9,700 |
| Apr 24, 2026 | 1,456.00 | 1,481.00 | 1,435.00 | 1,480.00 | 1,480.00 | 1.65% | 8,200 |
| Apr 23, 2026 | 1,488.00 | 1,488.00 | 1,456.00 | 1,456.00 | 1,456.00 | -2.02% | 8,700 |
| Apr 22, 2026 | 1,472.00 | 1,486.00 | 1,455.00 | 1,486.00 | 1,486.00 | 0.95% | 10,900 |
| Apr 21, 2026 | 1,467.00 | 1,488.00 | 1,467.00 | 1,472.00 | 1,472.00 | 0.34% | 7,200 |
| Apr 20, 2026 | 1,463.00 | 1,473.00 | 1,454.00 | 1,467.00 | 1,467.00 | 1.52% | 6,300 |
| Apr 17, 2026 | 1,465.00 | 1,465.00 | 1,444.00 | 1,445.00 | 1,445.00 | -0.55% | 4,000 |
| Apr 16, 2026 | 1,468.00 | 1,474.00 | 1,453.00 | 1,453.00 | 1,453.00 | -0.41% | 3,400 |
| Apr 15, 2026 | 1,462.00 | 1,463.00 | 1,457.00 | 1,459.00 | 1,459.00 | -0.07% | 6,800 |
| Apr 14, 2026 | 1,461.00 | 1,486.00 | 1,460.00 | 1,460.00 | 1,460.00 | - | 2,500 |
| Apr 13, 2026 | 1,482.00 | 1,482.00 | 1,454.00 | 1,460.00 | 1,460.00 | -0.14% | 4,200 |
| Apr 10, 2026 | 1,510.00 | 1,515.00 | 1,460.00 | 1,462.00 | 1,462.00 | -2.73% | 5,600 |
| Apr 9, 2026 | 1,514.00 | 1,515.00 | 1,493.00 | 1,503.00 | 1,503.00 | -0.73% | 8,600 |
| Apr 8, 2026 | 1,499.00 | 1,517.00 | 1,499.00 | 1,514.00 | 1,514.00 | 1.61% | 5,500 |
| Apr 7, 2026 | 1,498.00 | 1,498.00 | 1,477.00 | 1,490.00 | 1,490.00 | 0.27% | 3,100 |
| Apr 6, 2026 | 1,484.00 | 1,496.00 | 1,479.00 | 1,486.00 | 1,486.00 | 0.13% | 2,900 |
| Apr 3, 2026 | 1,460.00 | 1,492.00 | 1,460.00 | 1,484.00 | 1,484.00 | 1.71% | 3,700 |
| Apr 2, 2026 | 1,481.00 | 1,498.00 | 1,450.00 | 1,459.00 | 1,459.00 | -1.35% | 17,100 |
| Apr 1, 2026 | 1,499.00 | 1,499.00 | 1,473.00 | 1,479.00 | 1,479.00 | 2.07% | 6,200 |
| Mar 31, 2026 | 1,446.00 | 1,490.00 | 1,446.00 | 1,449.00 | 1,449.00 | 0.07% | 6,100 |
| Mar 30, 2026 | 1,420.00 | 1,479.00 | 1,413.00 | 1,448.00 | 1,448.00 | 1.76% | 17,000 |
| Mar 27, 2026 | 1,502.00 | 1,529.00 | 1,445.00 | 1,485.00 | 1,423.00 | -1.85% | 34,800 |
| Mar 26, 2026 | 1,555.00 | 1,555.00 | 1,495.00 | 1,513.00 | 1,449.83 | -1.75% | 31,300 |
| Mar 25, 2026 | 1,528.00 | 1,560.00 | 1,513.00 | 1,540.00 | 1,475.70 | 0.79% | 22,100 |
| Mar 24, 2026 | 1,499.00 | 1,534.00 | 1,456.00 | 1,528.00 | 1,464.20 | 2.34% | 53,900 |
| Mar 23, 2026 | 1,500.00 | 1,531.00 | 1,468.00 | 1,493.00 | 1,430.67 | -2.48% | 31,400 |
| Mar 19, 2026 | 1,545.00 | 1,546.00 | 1,531.00 | 1,531.00 | 1,467.08 | -2.73% | 9,600 |
| Mar 18, 2026 | 1,563.00 | 1,578.00 | 1,547.00 | 1,574.00 | 1,508.28 | 0.70% | 9,200 |
| Mar 17, 2026 | 1,593.00 | 1,599.00 | 1,563.00 | 1,563.00 | 1,497.74 | -1.70% | 13,800 |
| Mar 16, 2026 | 1,605.00 | 1,605.00 | 1,563.00 | 1,590.00 | 1,523.62 | 1.27% | 36,000 |
| Mar 13, 2026 | 1,569.00 | 1,573.00 | 1,569.00 | 1,570.00 | 1,504.45 | 0.06% | 5,000 |
| Mar 12, 2026 | 1,554.00 | 1,571.00 | 1,553.00 | 1,569.00 | 1,503.49 | 0.58% | 9,800 |