Extreme Co.,Ltd. (TYO:6033)
Japan
· Delayed Price · Currency is JPY 1,474.00
+3.00 (0.20%)
Apr 28, 2026, 3:30 PM JST
Extreme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 1,384.00 | 1,414.00 | 1,354.00 | 1,403.00 | 1,344.42 | 2.63% | 23,100 |
| Feb 16, 2026 | 1,405.00 | 1,410.00 | 1,286.00 | 1,367.00 | 1,309.93 | -2.36% | 102,200 |
| Feb 13, 2026 | 1,480.00 | 1,480.00 | 1,389.00 | 1,400.00 | 1,341.55 | -5.53% | 90,800 |
| Feb 12, 2026 | 1,388.00 | 1,521.00 | 1,381.00 | 1,482.00 | 1,420.13 | 6.77% | 138,600 |
| Feb 10, 2026 | 1,364.00 | 1,388.00 | 1,364.00 | 1,388.00 | 1,330.05 | 1.91% | 5,200 |
| Feb 9, 2026 | 1,370.00 | 1,373.00 | 1,360.00 | 1,362.00 | 1,305.14 | -0.44% | 9,800 |
| Feb 6, 2026 | 1,360.00 | 1,374.00 | 1,357.00 | 1,368.00 | 1,310.88 | 0.15% | 3,900 |
| Feb 5, 2026 | 1,350.00 | 1,375.00 | 1,345.00 | 1,366.00 | 1,308.97 | 0.96% | 3,700 |
| Feb 4, 2026 | 1,349.00 | 1,394.00 | 1,344.00 | 1,353.00 | 1,296.51 | -0.22% | 11,400 |
| Feb 3, 2026 | 1,358.00 | 1,374.00 | 1,340.00 | 1,356.00 | 1,299.39 | -1.60% | 8,800 |
| Feb 2, 2026 | 1,361.00 | 1,389.00 | 1,352.00 | 1,378.00 | 1,320.47 | -0.51% | 4,500 |
| Jan 30, 2026 | 1,353.00 | 1,385.00 | 1,342.00 | 1,385.00 | 1,327.18 | 1.47% | 7,000 |
| Jan 29, 2026 | 1,388.00 | 1,388.00 | 1,365.00 | 1,365.00 | 1,308.01 | 0.07% | 2,500 |
| Jan 28, 2026 | 1,388.00 | 1,390.00 | 1,332.00 | 1,364.00 | 1,307.05 | -1.73% | 18,800 |
| Jan 27, 2026 | 1,401.00 | 1,403.00 | 1,388.00 | 1,388.00 | 1,330.05 | -1.00% | 7,500 |
| Jan 26, 2026 | 1,406.00 | 1,412.00 | 1,400.00 | 1,402.00 | 1,343.47 | -0.14% | 5,500 |
| Jan 23, 2026 | 1,416.00 | 1,416.00 | 1,402.00 | 1,404.00 | 1,345.38 | 0.14% | 1,400 |
| Jan 22, 2026 | 1,429.00 | 1,429.00 | 1,402.00 | 1,402.00 | 1,343.47 | -0.57% | 8,200 |
| Jan 21, 2026 | 1,422.00 | 1,422.00 | 1,406.00 | 1,410.00 | 1,351.13 | 0.14% | 1,800 |
| Jan 20, 2026 | 1,416.00 | 1,416.00 | 1,402.00 | 1,408.00 | 1,349.21 | 0.21% | 2,100 |
| Jan 19, 2026 | 1,422.00 | 1,423.00 | 1,405.00 | 1,405.00 | 1,346.34 | 0.29% | 6,100 |
| Jan 16, 2026 | 1,413.00 | 1,413.00 | 1,400.00 | 1,401.00 | 1,342.51 | -0.78% | 5,400 |
| Jan 15, 2026 | 1,421.00 | 1,421.00 | 1,406.00 | 1,412.00 | 1,353.05 | -0.42% | 3,000 |
| Jan 14, 2026 | 1,426.00 | 1,428.00 | 1,416.00 | 1,418.00 | 1,358.80 | -0.14% | 7,200 |
| Jan 13, 2026 | 1,442.00 | 1,442.00 | 1,415.00 | 1,420.00 | 1,360.71 | 0.28% | 7,000 |
| Jan 9, 2026 | 1,412.00 | 1,427.00 | 1,412.00 | 1,416.00 | 1,356.88 | 0.35% | 4,700 |
| Jan 8, 2026 | 1,419.00 | 1,419.00 | 1,410.00 | 1,411.00 | 1,352.09 | -0.63% | 4,200 |
| Jan 7, 2026 | 1,408.00 | 1,420.00 | 1,402.00 | 1,420.00 | 1,360.71 | -0.21% | 5,200 |
| Jan 6, 2026 | 1,418.00 | 1,431.00 | 1,410.00 | 1,423.00 | 1,363.59 | -1.04% | 4,400 |
| Jan 5, 2026 | 1,416.00 | 1,438.00 | 1,405.00 | 1,438.00 | 1,377.96 | 1.77% | 13,900 |
| Dec 30, 2025 | 1,424.00 | 1,427.00 | 1,379.00 | 1,413.00 | 1,354.01 | -1.67% | 13,000 |
| Dec 29, 2025 | 1,421.00 | 1,447.00 | 1,411.00 | 1,437.00 | 1,377.00 | 1.91% | 13,400 |
| Dec 26, 2025 | 1,422.00 | 1,429.00 | 1,410.00 | 1,410.00 | 1,351.13 | -0.84% | 8,300 |
| Dec 25, 2025 | 1,428.00 | 1,428.00 | 1,421.00 | 1,422.00 | 1,362.63 | -1.25% | 4,200 |
| Dec 24, 2025 | 1,444.00 | 1,444.00 | 1,431.00 | 1,440.00 | 1,379.88 | -0.28% | 1,900 |
| Dec 23, 2025 | 1,427.00 | 1,469.00 | 1,392.00 | 1,444.00 | 1,383.71 | 0.98% | 30,600 |
| Dec 22, 2025 | 1,430.00 | 1,430.00 | 1,406.00 | 1,430.00 | 1,370.30 | 0.70% | 7,700 |
| Dec 19, 2025 | 1,420.00 | 1,431.00 | 1,401.00 | 1,420.00 | 1,360.71 | - | 11,700 |
| Dec 18, 2025 | 1,370.00 | 1,445.00 | 1,370.00 | 1,420.00 | 1,360.71 | 3.65% | 20,700 |
| Dec 17, 2025 | 1,370.00 | 1,377.00 | 1,370.00 | 1,370.00 | 1,312.80 | 0.37% | 2,200 |
| Dec 16, 2025 | 1,350.00 | 1,379.00 | 1,346.00 | 1,365.00 | 1,308.01 | -0.15% | 8,500 |
| Dec 15, 2025 | 1,352.00 | 1,393.00 | 1,350.00 | 1,367.00 | 1,309.93 | 1.11% | 11,100 |
| Dec 12, 2025 | 1,375.00 | 1,397.00 | 1,352.00 | 1,352.00 | 1,295.55 | -1.67% | 5,600 |
| Dec 11, 2025 | 1,375.00 | 1,399.00 | 1,367.00 | 1,375.00 | 1,317.59 | - | 5,400 |
| Dec 10, 2025 | 1,412.00 | 1,426.00 | 1,375.00 | 1,375.00 | 1,317.59 | -3.37% | 9,900 |
| Dec 9, 2025 | 1,401.00 | 1,434.00 | 1,390.00 | 1,423.00 | 1,363.59 | -0.56% | 17,100 |
| Dec 8, 2025 | 1,370.00 | 1,450.00 | 1,366.00 | 1,431.00 | 1,371.25 | 3.55% | 48,100 |
| Dec 5, 2025 | 1,343.00 | 1,420.00 | 1,340.00 | 1,382.00 | 1,324.30 | 3.75% | 48,100 |
| Dec 4, 2025 | 1,290.00 | 1,338.00 | 1,290.00 | 1,332.00 | 1,276.39 | 3.26% | 8,200 |
| Dec 3, 2025 | 1,305.00 | 1,305.00 | 1,290.00 | 1,290.00 | 1,236.14 | -0.54% | 1,800 |
| Dec 2, 2025 | 1,298.00 | 1,298.00 | 1,291.00 | 1,297.00 | 1,242.85 | -0.08% | 700 |
| Dec 1, 2025 | 1,285.00 | 1,305.00 | 1,280.00 | 1,298.00 | 1,243.81 | 1.01% | 7,400 |