Extreme Co.,Ltd. (TYO:6033)
Japan
· Delayed Price · Currency is JPY 1,573.00
+69.00 (4.59%)
Mar 10, 2026, 11:20 AM JST
Extreme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,469.00 | 1,505.00 | 1,469.00 | 1,504.00 | 1,504.00 | 0.33% | 14,200 |
| Mar 6, 2026 | 1,464.00 | 1,500.00 | 1,464.00 | 1,499.00 | 1,499.00 | 1.01% | 8,600 |
| Mar 5, 2026 | 1,499.00 | 1,500.00 | 1,484.00 | 1,484.00 | 1,484.00 | -0.27% | 9,300 |
| Mar 4, 2026 | 1,477.00 | 1,490.00 | 1,448.00 | 1,488.00 | 1,488.00 | -0.13% | 18,200 |
| Mar 3, 2026 | 1,497.00 | 1,497.00 | 1,480.00 | 1,490.00 | 1,490.00 | -0.27% | 8,200 |
| Mar 2, 2026 | 1,482.00 | 1,496.00 | 1,474.00 | 1,494.00 | 1,494.00 | 0.27% | 17,600 |
| Feb 27, 2026 | 1,488.00 | 1,490.00 | 1,483.00 | 1,490.00 | 1,490.00 | 0.40% | 3,000 |
| Feb 26, 2026 | 1,471.00 | 1,487.00 | 1,471.00 | 1,484.00 | 1,484.00 | 0.88% | 14,900 |
| Feb 25, 2026 | 1,460.00 | 1,486.00 | 1,453.00 | 1,471.00 | 1,471.00 | -0.14% | 4,700 |
| Feb 24, 2026 | 1,489.00 | 1,489.00 | 1,457.00 | 1,473.00 | 1,473.00 | -1.47% | 21,200 |
| Feb 20, 2026 | 1,485.00 | 1,500.00 | 1,465.00 | 1,495.00 | 1,495.00 | 0.67% | 20,300 |
| Feb 19, 2026 | 1,430.00 | 1,504.00 | 1,430.00 | 1,485.00 | 1,485.00 | 4.72% | 55,100 |
| Feb 18, 2026 | 1,401.00 | 1,429.00 | 1,401.00 | 1,418.00 | 1,418.00 | 1.07% | 19,200 |
| Feb 17, 2026 | 1,384.00 | 1,414.00 | 1,354.00 | 1,403.00 | 1,403.00 | 2.63% | 23,100 |
| Feb 16, 2026 | 1,405.00 | 1,410.00 | 1,286.00 | 1,367.00 | 1,367.00 | -2.36% | 102,200 |
| Feb 13, 2026 | 1,480.00 | 1,480.00 | 1,389.00 | 1,400.00 | 1,400.00 | -5.53% | 90,800 |
| Feb 12, 2026 | 1,388.00 | 1,521.00 | 1,381.00 | 1,482.00 | 1,482.00 | 6.77% | 138,600 |
| Feb 10, 2026 | 1,364.00 | 1,388.00 | 1,364.00 | 1,388.00 | 1,388.00 | 1.91% | 5,200 |
| Feb 9, 2026 | 1,370.00 | 1,373.00 | 1,360.00 | 1,362.00 | 1,362.00 | -0.44% | 9,800 |
| Feb 6, 2026 | 1,360.00 | 1,374.00 | 1,357.00 | 1,368.00 | 1,368.00 | 0.15% | 3,900 |
| Feb 5, 2026 | 1,350.00 | 1,375.00 | 1,345.00 | 1,366.00 | 1,366.00 | 0.96% | 3,700 |
| Feb 4, 2026 | 1,349.00 | 1,394.00 | 1,344.00 | 1,353.00 | 1,353.00 | -0.22% | 11,400 |
| Feb 3, 2026 | 1,358.00 | 1,374.00 | 1,340.00 | 1,356.00 | 1,356.00 | -1.60% | 8,800 |
| Feb 2, 2026 | 1,361.00 | 1,389.00 | 1,352.00 | 1,378.00 | 1,378.00 | -0.51% | 4,500 |
| Jan 30, 2026 | 1,353.00 | 1,385.00 | 1,342.00 | 1,385.00 | 1,385.00 | 1.47% | 7,000 |
| Jan 29, 2026 | 1,388.00 | 1,388.00 | 1,365.00 | 1,365.00 | 1,365.00 | 0.07% | 2,500 |
| Jan 28, 2026 | 1,388.00 | 1,390.00 | 1,332.00 | 1,364.00 | 1,364.00 | -1.73% | 18,800 |
| Jan 27, 2026 | 1,401.00 | 1,403.00 | 1,388.00 | 1,388.00 | 1,388.00 | -1.00% | 7,500 |
| Jan 26, 2026 | 1,406.00 | 1,412.00 | 1,400.00 | 1,402.00 | 1,402.00 | -0.14% | 5,500 |
| Jan 23, 2026 | 1,416.00 | 1,416.00 | 1,402.00 | 1,404.00 | 1,404.00 | 0.14% | 1,400 |
| Jan 22, 2026 | 1,429.00 | 1,429.00 | 1,402.00 | 1,402.00 | 1,402.00 | -0.57% | 8,200 |
| Jan 21, 2026 | 1,422.00 | 1,422.00 | 1,406.00 | 1,410.00 | 1,410.00 | 0.14% | 1,800 |
| Jan 20, 2026 | 1,416.00 | 1,416.00 | 1,402.00 | 1,408.00 | 1,408.00 | 0.21% | 2,100 |
| Jan 19, 2026 | 1,422.00 | 1,423.00 | 1,405.00 | 1,405.00 | 1,405.00 | 0.29% | 6,100 |
| Jan 16, 2026 | 1,413.00 | 1,413.00 | 1,400.00 | 1,401.00 | 1,401.00 | -0.78% | 5,400 |
| Jan 15, 2026 | 1,421.00 | 1,421.00 | 1,406.00 | 1,412.00 | 1,412.00 | -0.42% | 3,000 |
| Jan 14, 2026 | 1,426.00 | 1,428.00 | 1,416.00 | 1,418.00 | 1,418.00 | -0.14% | 7,200 |
| Jan 13, 2026 | 1,442.00 | 1,442.00 | 1,415.00 | 1,420.00 | 1,420.00 | 0.28% | 7,000 |
| Jan 9, 2026 | 1,412.00 | 1,427.00 | 1,412.00 | 1,416.00 | 1,416.00 | 0.35% | 4,700 |
| Jan 8, 2026 | 1,419.00 | 1,419.00 | 1,410.00 | 1,411.00 | 1,411.00 | -0.63% | 4,200 |
| Jan 7, 2026 | 1,408.00 | 1,420.00 | 1,402.00 | 1,420.00 | 1,420.00 | -0.21% | 5,200 |
| Jan 6, 2026 | 1,418.00 | 1,431.00 | 1,410.00 | 1,423.00 | 1,423.00 | -1.04% | 4,400 |
| Jan 5, 2026 | 1,416.00 | 1,438.00 | 1,405.00 | 1,438.00 | 1,438.00 | 1.77% | 13,900 |
| Dec 30, 2025 | 1,424.00 | 1,427.00 | 1,379.00 | 1,413.00 | 1,413.00 | -1.67% | 13,000 |
| Dec 29, 2025 | 1,421.00 | 1,447.00 | 1,411.00 | 1,437.00 | 1,437.00 | 1.91% | 13,400 |
| Dec 26, 2025 | 1,422.00 | 1,429.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.84% | 8,300 |
| Dec 25, 2025 | 1,428.00 | 1,428.00 | 1,421.00 | 1,422.00 | 1,422.00 | -1.25% | 4,200 |
| Dec 24, 2025 | 1,444.00 | 1,444.00 | 1,431.00 | 1,440.00 | 1,440.00 | -0.28% | 1,900 |
| Dec 23, 2025 | 1,427.00 | 1,469.00 | 1,392.00 | 1,444.00 | 1,444.00 | 0.98% | 30,600 |
| Dec 22, 2025 | 1,430.00 | 1,430.00 | 1,406.00 | 1,430.00 | 1,430.00 | 0.70% | 7,700 |
| Dec 19, 2025 | 1,420.00 | 1,431.00 | 1,401.00 | 1,420.00 | 1,420.00 | - | 11,700 |
| Dec 18, 2025 | 1,370.00 | 1,445.00 | 1,370.00 | 1,420.00 | 1,420.00 | 3.65% | 20,700 |
| Dec 17, 2025 | 1,370.00 | 1,377.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0.37% | 2,200 |
| Dec 16, 2025 | 1,350.00 | 1,379.00 | 1,346.00 | 1,365.00 | 1,365.00 | -0.15% | 8,500 |
| Dec 15, 2025 | 1,352.00 | 1,393.00 | 1,350.00 | 1,367.00 | 1,367.00 | 1.11% | 11,100 |
| Dec 12, 2025 | 1,375.00 | 1,397.00 | 1,352.00 | 1,352.00 | 1,352.00 | -1.67% | 5,600 |
| Dec 11, 2025 | 1,375.00 | 1,399.00 | 1,367.00 | 1,375.00 | 1,375.00 | - | 5,400 |
| Dec 10, 2025 | 1,412.00 | 1,426.00 | 1,375.00 | 1,375.00 | 1,375.00 | -3.37% | 9,900 |
| Dec 9, 2025 | 1,401.00 | 1,434.00 | 1,390.00 | 1,423.00 | 1,423.00 | -0.56% | 17,100 |
| Dec 8, 2025 | 1,370.00 | 1,450.00 | 1,366.00 | 1,431.00 | 1,431.00 | 3.55% | 48,100 |
| Dec 5, 2025 | 1,343.00 | 1,420.00 | 1,340.00 | 1,382.00 | 1,382.00 | 3.75% | 48,100 |
| Dec 4, 2025 | 1,290.00 | 1,338.00 | 1,290.00 | 1,332.00 | 1,332.00 | 3.26% | 8,200 |
| Dec 3, 2025 | 1,305.00 | 1,305.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.54% | 1,800 |
| Dec 2, 2025 | 1,298.00 | 1,298.00 | 1,291.00 | 1,297.00 | 1,297.00 | -0.08% | 700 |
| Dec 1, 2025 | 1,285.00 | 1,305.00 | 1,280.00 | 1,298.00 | 1,298.00 | 1.01% | 7,400 |
| Nov 28, 2025 | 1,290.00 | 1,296.00 | 1,285.00 | 1,285.00 | 1,285.00 | -0.77% | 2,900 |
| Nov 27, 2025 | 1,262.00 | 1,295.00 | 1,262.00 | 1,295.00 | 1,295.00 | 3.35% | 4,200 |
| Nov 26, 2025 | 1,277.00 | 1,285.00 | 1,253.00 | 1,253.00 | 1,253.00 | -1.88% | 4,700 |
| Nov 25, 2025 | 1,279.00 | 1,289.00 | 1,270.00 | 1,277.00 | 1,277.00 | 0.87% | 5,400 |
| Nov 21, 2025 | 1,279.00 | 1,279.00 | 1,259.00 | 1,266.00 | 1,266.00 | -1.02% | 1,200 |
| Nov 20, 2025 | 1,268.00 | 1,279.00 | 1,268.00 | 1,279.00 | 1,279.00 | 0.87% | 1,500 |
| Nov 19, 2025 | 1,275.00 | 1,283.00 | 1,267.00 | 1,268.00 | 1,268.00 | -0.55% | 2,600 |
| Nov 18, 2025 | 1,296.00 | 1,296.00 | 1,275.00 | 1,275.00 | 1,275.00 | -1.62% | 4,900 |
| Nov 17, 2025 | 1,273.00 | 1,300.00 | 1,263.00 | 1,296.00 | 1,296.00 | 1.81% | 8,400 |
| Nov 14, 2025 | 1,258.00 | 1,282.00 | 1,258.00 | 1,273.00 | 1,273.00 | -0.78% | 7,400 |
| Nov 13, 2025 | 1,310.00 | 1,332.00 | 1,237.00 | 1,283.00 | 1,283.00 | -2.36% | 34,300 |
| Nov 12, 2025 | 1,313.00 | 1,318.00 | 1,313.00 | 1,314.00 | 1,314.00 | 0.15% | 1,700 |
| Nov 11, 2025 | 1,319.00 | 1,320.00 | 1,312.00 | 1,312.00 | 1,312.00 | -0.98% | 6,000 |
| Nov 10, 2025 | 1,338.00 | 1,338.00 | 1,318.00 | 1,325.00 | 1,325.00 | -0.60% | 1,200 |
| Nov 7, 2025 | 1,314.00 | 1,333.00 | 1,314.00 | 1,333.00 | 1,333.00 | 0.91% | 2,300 |
| Nov 6, 2025 | 1,324.00 | 1,325.00 | 1,321.00 | 1,321.00 | 1,321.00 | - | 1,800 |
| Nov 5, 2025 | 1,322.00 | 1,325.00 | 1,321.00 | 1,321.00 | 1,321.00 | - | 3,900 |
| Nov 4, 2025 | 1,344.00 | 1,344.00 | 1,321.00 | 1,321.00 | 1,321.00 | 0.23% | 11,800 |
| Oct 31, 2025 | 1,311.00 | 1,329.00 | 1,310.00 | 1,318.00 | 1,318.00 | -0.83% | 2,200 |
| Oct 30, 2025 | 1,323.00 | 1,332.00 | 1,311.00 | 1,329.00 | 1,329.00 | 0.23% | 4,800 |
| Oct 29, 2025 | 1,330.00 | 1,330.00 | 1,324.00 | 1,326.00 | 1,326.00 | 0.30% | 7,700 |
| Oct 28, 2025 | 1,326.00 | 1,330.00 | 1,322.00 | 1,322.00 | 1,322.00 | -0.30% | 2,900 |
| Oct 27, 2025 | 1,333.00 | 1,348.00 | 1,326.00 | 1,326.00 | 1,326.00 | -0.53% | 3,900 |
| Oct 24, 2025 | 1,325.00 | 1,333.00 | 1,323.00 | 1,333.00 | 1,333.00 | 0.83% | 900 |
| Oct 23, 2025 | 1,346.00 | 1,346.00 | 1,322.00 | 1,322.00 | 1,322.00 | -1.64% | 4,500 |
| Oct 22, 2025 | 1,355.00 | 1,355.00 | 1,340.00 | 1,344.00 | 1,344.00 | 0.07% | 2,500 |
| Oct 21, 2025 | 1,328.00 | 1,349.00 | 1,328.00 | 1,343.00 | 1,343.00 | 0.75% | 5,700 |
| Oct 20, 2025 | 1,332.00 | 1,333.00 | 1,332.00 | 1,333.00 | 1,333.00 | 0.08% | 500 |
| Oct 17, 2025 | 1,346.00 | 1,346.00 | 1,330.00 | 1,332.00 | 1,332.00 | -0.52% | 5,100 |
| Oct 16, 2025 | 1,337.00 | 1,340.00 | 1,334.00 | 1,339.00 | 1,339.00 | 0.15% | 1,000 |
| Oct 15, 2025 | 1,342.00 | 1,344.00 | 1,333.00 | 1,337.00 | 1,337.00 | 0.15% | 2,500 |
| Oct 14, 2025 | 1,335.00 | 1,342.00 | 1,323.00 | 1,335.00 | 1,335.00 | -0.82% | 7,800 |
| Oct 10, 2025 | 1,358.00 | 1,360.00 | 1,345.00 | 1,346.00 | 1,346.00 | -0.37% | 8,000 |
| Oct 9, 2025 | 1,374.00 | 1,374.00 | 1,351.00 | 1,351.00 | 1,351.00 | -0.73% | 7,500 |
| Oct 8, 2025 | 1,374.00 | 1,374.00 | 1,361.00 | 1,361.00 | 1,361.00 | -1.02% | 1,200 |