Extreme Co.,Ltd. (TYO:6033)
Japan · Delayed Price · Currency is JPY 1,455.00
-15.00 (-1.02%)
May 7, 2026, 9:46 AM JST
Extreme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.49% | 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 |
| Mar 11, 2026 | 1,598.00 | 1,598.00 | 1,554.00 | 1,560.00 | 1,494.87 | -1.33% | 24,500 |
| Mar 10, 2026 | 1,505.00 | 1,592.00 | 1,497.00 | 1,581.00 | 1,514.99 | 5.12% | 44,100 |
| Mar 9, 2026 | 1,469.00 | 1,505.00 | 1,469.00 | 1,504.00 | 1,441.21 | 0.33% | 14,200 |
| Mar 6, 2026 | 1,464.00 | 1,500.00 | 1,464.00 | 1,499.00 | 1,436.42 | 1.01% | 8,600 |
| Mar 5, 2026 | 1,499.00 | 1,500.00 | 1,484.00 | 1,484.00 | 1,422.04 | -0.27% | 9,300 |
| Mar 4, 2026 | 1,477.00 | 1,490.00 | 1,448.00 | 1,488.00 | 1,425.87 | -0.13% | 18,200 |
| Mar 3, 2026 | 1,497.00 | 1,497.00 | 1,480.00 | 1,490.00 | 1,427.79 | -0.27% | 8,200 |
| Mar 2, 2026 | 1,482.00 | 1,496.00 | 1,474.00 | 1,494.00 | 1,431.62 | 0.27% | 17,600 |
| Feb 27, 2026 | 1,488.00 | 1,490.00 | 1,483.00 | 1,490.00 | 1,427.79 | 0.40% | 3,000 |
| Feb 26, 2026 | 1,471.00 | 1,487.00 | 1,471.00 | 1,484.00 | 1,422.04 | 0.88% | 14,900 |
| Feb 25, 2026 | 1,460.00 | 1,486.00 | 1,453.00 | 1,471.00 | 1,409.58 | -0.14% | 4,700 |
| Feb 24, 2026 | 1,489.00 | 1,489.00 | 1,457.00 | 1,473.00 | 1,411.50 | -1.47% | 21,200 |
| Feb 20, 2026 | 1,485.00 | 1,500.00 | 1,465.00 | 1,495.00 | 1,432.58 | 0.67% | 20,300 |
| Feb 19, 2026 | 1,430.00 | 1,504.00 | 1,430.00 | 1,485.00 | 1,423.00 | 4.72% | 55,100 |
| Feb 18, 2026 | 1,401.00 | 1,429.00 | 1,401.00 | 1,418.00 | 1,358.80 | 1.07% | 19,200 |