Extreme Co.,Ltd. (TYO:6033)
Japan · Delayed Price · Currency is JPY 1,662.00
+22.00 (1.34%)
Sep 4, 2026, 3:30 PM JST
Extreme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |