Extreme Co.,Ltd. (TYO:6033)
Japan · Delayed Price · Currency is JPY 1,558.00
-16.00 (-1.02%)
Oct 15, 2026, 3:30 PM JST
Extreme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1,562.00 | 1,570.00 | 1,549.00 | 1,558.00 | 1,558.00 | -1.02% | 17,000 |
| Oct 14, 2026 | 1,618.00 | 1,618.00 | 1,567.00 | 1,574.00 | 1,574.00 | -1.63% | 13,000 |
| Oct 13, 2026 | 1,599.00 | 1,629.00 | 1,599.00 | 1,600.00 | 1,600.00 | 0.50% | 8,300 |
| Oct 9, 2026 | 1,583.00 | 1,602.00 | 1,583.00 | 1,592.00 | 1,592.00 | 0.32% | 9,400 |
| Oct 8, 2026 | 1,629.00 | 1,629.00 | 1,587.00 | 1,587.00 | 1,587.00 | -2.40% | 10,200 |
| Oct 7, 2026 | 1,606.00 | 1,626.00 | 1,601.00 | 1,626.00 | 1,626.00 | 1.12% | 6,900 |
| Oct 6, 2026 | 1,619.00 | 1,620.00 | 1,592.00 | 1,608.00 | 1,608.00 | -0.43% | 15,300 |
| Oct 5, 2026 | 1,620.00 | 1,623.00 | 1,602.00 | 1,615.00 | 1,615.00 | 0.25% | 11,700 |
| Oct 2, 2026 | 1,667.00 | 1,671.00 | 1,610.00 | 1,611.00 | 1,611.00 | -4.22% | 36,600 |
| Oct 1, 2026 | 1,697.00 | 1,697.00 | 1,665.00 | 1,682.00 | 1,682.00 | 0.48% | 11,000 |
| Sep 30, 2026 | 1,671.00 | 1,708.00 | 1,667.00 | 1,674.00 | 1,674.00 | 0.06% | 17,700 |
| Sep 29, 2026 | 1,709.00 | 1,709.00 | 1,673.00 | 1,673.00 | 1,673.00 | -2.62% | 11,300 |
| Sep 28, 2026 | 1,742.00 | 1,742.00 | 1,708.00 | 1,718.00 | 1,718.00 | -1.83% | 51,700 |
| Sep 25, 2026 | 1,746.00 | 1,790.00 | 1,724.00 | 1,750.00 | 1,750.00 | 1.39% | 24,500 |
| Sep 24, 2026 | 1,788.00 | 1,790.00 | 1,726.00 | 1,726.00 | 1,726.00 | -3.31% | 26,300 |
| Sep 18, 2026 | 1,775.00 | 1,791.00 | 1,760.00 | 1,785.00 | 1,785.00 | 1.08% | 18,900 |
| Sep 17, 2026 | 1,783.00 | 1,787.00 | 1,756.00 | 1,766.00 | 1,766.00 | -1.67% | 25,000 |
| Sep 16, 2026 | 1,768.00 | 1,796.00 | 1,750.00 | 1,796.00 | 1,796.00 | 2.05% | 63,200 |
| Sep 15, 2026 | 1,769.00 | 1,790.00 | 1,746.00 | 1,760.00 | 1,760.00 | 0.28% | 31,300 |
| Sep 14, 2026 | 1,706.00 | 1,770.00 | 1,706.00 | 1,755.00 | 1,755.00 | 2.03% | 27,000 |
| Sep 11, 2026 | 1,707.00 | 1,738.00 | 1,707.00 | 1,720.00 | 1,720.00 | - | 11,500 |
| Sep 10, 2026 | 1,699.00 | 1,725.00 | 1,684.00 | 1,720.00 | 1,720.00 | 1.71% | 22,100 |
| Sep 9, 2026 | 1,703.00 | 1,710.00 | 1,689.00 | 1,691.00 | 1,691.00 | -0.12% | 24,800 |
| Sep 8, 2026 | 1,698.00 | 1,728.00 | 1,692.00 | 1,693.00 | 1,693.00 | 0.24% | 35,400 |
| Sep 7, 2026 | 1,662.00 | 1,695.00 | 1,662.00 | 1,689.00 | 1,689.00 | 1.62% | 24,200 |
| Sep 4, 2026 | 1,649.00 | 1,679.00 | 1,649.00 | 1,662.00 | 1,662.00 | 1.34% | 16,000 |
| Sep 3, 2026 | 1,638.00 | 1,665.00 | 1,637.00 | 1,640.00 | 1,640.00 | 0.12% | 14,400 |
| Sep 2, 2026 | 1,680.00 | 1,680.00 | 1,615.00 | 1,638.00 | 1,638.00 | -2.96% | 31,700 |
| Sep 1, 2026 | 1,673.00 | 1,692.00 | 1,660.00 | 1,688.00 | 1,688.00 | 0.12% | 8,700 |
| Aug 31, 2026 | 1,692.00 | 1,707.00 | 1,665.00 | 1,686.00 | 1,686.00 | 0.12% | 21,800 |
| Aug 28, 2026 | 1,651.00 | 1,689.00 | 1,651.00 | 1,684.00 | 1,684.00 | 1.81% | 26,000 |
| Aug 27, 2026 | 1,655.00 | 1,679.00 | 1,639.00 | 1,654.00 | 1,654.00 | -0.06% | 35,300 |
| Aug 26, 2026 | 1,611.00 | 1,750.00 | 1,611.00 | 1,655.00 | 1,655.00 | 3.31% | 39,300 |
| Aug 25, 2026 | 1,662.00 | 1,676.00 | 1,602.00 | 1,602.00 | 1,602.00 | -3.14% | 12,000 |
| Aug 24, 2026 | 1,662.00 | 1,662.00 | 1,644.00 | 1,654.00 | 1,654.00 | -0.48% | 9,100 |
| Aug 21, 2026 | 1,664.00 | 1,664.00 | 1,640.00 | 1,662.00 | 1,662.00 | -0.72% | 11,800 |
| Aug 20, 2026 | 1,591.00 | 1,674.00 | 1,589.00 | 1,674.00 | 1,674.00 | 5.08% | 18,600 |
| Aug 19, 2026 | 1,638.00 | 1,638.00 | 1,570.00 | 1,593.00 | 1,593.00 | -2.69% | 45,200 |
| Aug 18, 2026 | 1,653.00 | 1,673.00 | 1,637.00 | 1,637.00 | 1,637.00 | -1.68% | 17,300 |
| Aug 17, 2026 | 1,706.00 | 1,706.00 | 1,648.00 | 1,665.00 | 1,665.00 | -2.40% | 61,500 |
| 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 |