extreme Co., Ltd. 6033
TSE · Japan · Technologiedienstleistungen
¥1.611,00-71,00 (-4,22 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.682,00 | +0,48 % | ¥1.697,00 | ¥1.697,00 | ¥1.665,00 | 11,00K |
| 2026-09-30 | ¥1.674,00 | +0,06 % | ¥1.671,00 | ¥1.708,00 | ¥1.667,00 | 17,70K |
| 2026-09-29 | ¥1.673,00 | -2,62 % | ¥1.709,00 | ¥1.709,00 | ¥1.673,00 | 11,30K |
| 2026-09-28 | ¥1.718,00 | -1,83 % | ¥1.742,00 | ¥1.742,00 | ¥1.708,00 | 51,70K |
| 2026-09-25 | ¥1.750,00 | +1,39 % | ¥1.746,00 | ¥1.790,00 | ¥1.724,00 | 24,50K |
| 2026-09-24 | ¥1.726,00 | -3,31 % | ¥1.788,00 | ¥1.790,00 | ¥1.726,00 | 26,30K |
| 2026-09-18 | ¥1.785,00 | +1,08 % | ¥1.775,00 | ¥1.791,00 | ¥1.760,00 | 18,90K |
| 2026-09-17 | ¥1.766,00 | -1,67 % | ¥1.783,00 | ¥1.787,00 | ¥1.756,00 | 25,00K |
| 2026-09-16 | ¥1.796,00 | +2,05 % | ¥1.768,00 | ¥1.796,00 | ¥1.750,00 | 63,20K |
| 2026-09-15 | ¥1.760,00 | +0,28 % | ¥1.769,00 | ¥1.790,00 | ¥1.746,00 | 31,30K |
| 2026-09-14 | ¥1.755,00 | +2,03 % | ¥1.706,00 | ¥1.770,00 | ¥1.706,00 | 27,00K |
| 2026-09-11 | ¥1.720,00 | 0,00 % | ¥1.707,00 | ¥1.738,00 | ¥1.707,00 | 11,50K |
| 2026-09-10 | ¥1.720,00 | +1,71 % | ¥1.699,00 | ¥1.725,00 | ¥1.684,00 | 22,10K |
| 2026-09-09 | ¥1.691,00 | -0,12 % | ¥1.703,00 | ¥1.710,00 | ¥1.689,00 | 24,80K |
| 2026-09-08 | ¥1.693,00 | +0,24 % | ¥1.698,00 | ¥1.728,00 | ¥1.692,00 | 35,40K |
| 2026-09-07 | ¥1.689,00 | +1,62 % | ¥1.662,00 | ¥1.695,00 | ¥1.662,00 | 24,20K |
| 2026-09-04 | ¥1.662,00 | +1,34 % | ¥1.649,00 | ¥1.679,00 | ¥1.649,00 | 16,00K |
| 2026-09-03 | ¥1.640,00 | +0,12 % | ¥1.638,00 | ¥1.665,00 | ¥1.637,00 | 14,40K |
| 2026-09-02 | ¥1.638,00 | -2,96 % | ¥1.680,00 | ¥1.680,00 | ¥1.615,00 | 31,70K |
| 2026-09-01 | ¥1.688,00 | +0,12 % | ¥1.673,00 | ¥1.692,00 | ¥1.660,00 | 8,70K |
| 2026-08-31 | ¥1.686,00 | +0,12 % | ¥1.692,00 | ¥1.707,00 | ¥1.665,00 | 21,80K |
| 2026-08-28 | ¥1.684,00 | +1,81 % | ¥1.651,00 | ¥1.689,00 | ¥1.651,00 | 26,00K |
| 2026-08-27 | ¥1.654,00 | -0,06 % | ¥1.655,00 | ¥1.679,00 | ¥1.639,00 | 35,30K |
| 2026-08-26 | ¥1.655,00 | +3,31 % | ¥1.611,00 | ¥1.750,00 | ¥1.611,00 | 39,30K |
| 2026-08-25 | ¥1.602,00 | -3,14 % | ¥1.662,00 | ¥1.676,00 | ¥1.602,00 | 12,00K |
| 2026-08-24 | ¥1.654,00 | -0,48 % | ¥1.662,00 | ¥1.662,00 | ¥1.644,00 | 9,10K |
| 2026-08-21 | ¥1.662,00 | -0,72 % | ¥1.664,00 | ¥1.664,00 | ¥1.640,00 | 11,80K |
| 2026-08-20 | ¥1.674,00 | +5,08 % | ¥1.591,00 | ¥1.674,00 | ¥1.589,00 | 18,60K |
| 2026-08-19 | ¥1.593,00 | -2,69 % | ¥1.638,00 | ¥1.638,00 | ¥1.570,00 | 45,20K |
| 2026-08-18 | ¥1.637,00 | -1,68 % | ¥1.653,00 | ¥1.673,00 | ¥1.637,00 | 17,30K |
| 2026-08-17 | ¥1.665,00 | -2,40 % | ¥1.706,00 | ¥1.706,00 | ¥1.648,00 | 61,50K |
| 2026-08-14 | ¥1.706,00 | +0,83 % | ¥1.688,00 | ¥1.742,00 | ¥1.578,00 | 304,20K |
| 2026-08-13 | ¥1.692,00 | +0,36 % | ¥1.678,00 | ¥1.698,00 | ¥1.678,00 | 10,90K |
| 2026-08-12 | ¥1.686,00 | -1,35 % | ¥1.729,00 | ¥1.731,00 | ¥1.665,00 | 29,90K |
| 2026-08-10 | ¥1.709,00 | +0,53 % | ¥1.700,00 | ¥1.723,00 | ¥1.675,00 | 18,90K |
| 2026-08-07 | ¥1.700,00 | +0,47 % | ¥1.679,00 | ¥1.700,00 | ¥1.679,00 | 12,50K |
| 2026-08-06 | ¥1.692,00 | -0,18 % | ¥1.695,00 | ¥1.699,00 | ¥1.684,00 | 9,80K |
| 2026-08-05 | ¥1.695,00 | +1,68 % | ¥1.665,00 | ¥1.696,00 | ¥1.665,00 | 10,10K |
| 2026-08-04 | ¥1.667,00 | -1,19 % | ¥1.680,00 | ¥1.682,00 | ¥1.663,00 | 9,10K |
| 2026-08-03 | ¥1.687,00 | +0,66 % | ¥1.670,00 | ¥1.700,00 | ¥1.670,00 | 8,80K |
| 2026-07-31 | ¥1.676,00 | +0,66 % | ¥1.653,00 | ¥1.700,00 | ¥1.653,00 | 7,70K |
| 2026-07-30 | ¥1.665,00 | +0,24 % | ¥1.662,00 | ¥1.700,00 | ¥1.644,00 | 13,10K |
| 2026-07-29 | ¥1.661,00 | -0,66 % | ¥1.698,00 | ¥1.715,00 | ¥1.661,00 | 23,70K |
| 2026-07-28 | ¥1.672,00 | -3,63 % | ¥1.740,00 | ¥1.740,00 | ¥1.672,00 | 30,20K |
| 2026-07-27 | ¥1.735,00 | +2,06 % | ¥1.686,00 | ¥1.735,00 | ¥1.686,00 | 21,60K |
| 2026-07-24 | ¥1.700,00 | -1,16 % | ¥1.717,00 | ¥1.739,00 | ¥1.650,00 | 39,10K |
| 2026-07-23 | ¥1.720,00 | +4,24 % | ¥1.636,00 | ¥1.740,00 | ¥1.633,00 | 37,10K |
| 2026-07-22 | ¥1.650,00 | +1,79 % | ¥1.639,00 | ¥1.700,00 | ¥1.630,00 | 31,40K |
| 2026-07-21 | ¥1.621,00 | -3,22 % | ¥1.637,00 | ¥1.689,00 | ¥1.605,00 | 54,70K |
| 2026-07-17 | ¥1.675,00 | +1,64 % | ¥1.570,00 | ¥1.751,00 | ¥1.570,00 | 153,90K |
| 2026-07-16 | ¥1.648,00 | +16,88 % | ¥1.440,00 | ¥1.710,00 | ¥1.420,00 | 390,00K |
| 2026-07-15 | ¥1.410,00 | +0,07 % | ¥1.396,00 | ¥1.422,00 | ¥1.396,00 | 3,00K |
| 2026-07-14 | ¥1.409,00 | +1,51 % | ¥1.391,00 | ¥1.409,00 | ¥1.391,00 | 1,10K |
| 2026-07-13 | ¥1.388,00 | -0,29 % | ¥1.405,00 | ¥1.409,00 | ¥1.386,00 | 3,00K |
| 2026-07-10 | ¥1.392,00 | -0,93 % | ¥1.391,00 | ¥1.395,00 | ¥1.391,00 | 2,00K |
| 2026-07-09 | ¥1.405,00 | -0,28 % | ¥1.415,00 | ¥1.415,00 | ¥1.405,00 | 1,00K |
| 2026-07-08 | ¥1.409,00 | -0,07 % | ¥1.410,00 | ¥1.411,00 | ¥1.390,00 | 2,30K |
| 2026-07-07 | ¥1.410,00 | 0,00 % | ¥1.410,00 | ¥1.410,00 | ¥1.410,00 | 300 |
| 2026-07-06 | ¥1.410,00 | +0,57 % | ¥1.400,00 | ¥1.414,00 | ¥1.400,00 | 4,80K |
| 2026-07-03 | ¥1.402,00 | +0,14 % | ¥1.394,00 | ¥1.413,00 | ¥1.394,00 | 2,40K |
| 2026-07-02 | ¥1.400,00 | +0,07 % | ¥1.411,00 | ¥1.411,00 | ¥1.395,00 | 3,30K |
| 2026-07-01 | ¥1.399,00 | +0,36 % | ¥1.414,00 | ¥1.414,00 | ¥1.395,00 | 2,20K |
| 2026-06-30 | ¥1.394,00 | 0,00 % | ¥1.379,00 | ¥1.411,00 | ¥1.379,00 | 6,60K |
| 2026-06-29 | ¥1.394,00 | +1,83 % | ¥1.370,00 | ¥1.395,00 | ¥1.370,00 | 1,10K |
| 2026-06-26 | ¥1.369,00 | -0,51 % | ¥1.395,00 | ¥1.395,00 | ¥1.361,00 | 800 |
| 2026-06-25 | ¥1.376,00 | +0,73 % | ¥1.380,00 | ¥1.397,00 | ¥1.376,00 | 3,20K |
| 2026-06-24 | ¥1.366,00 | +0,22 % | ¥1.370,00 | ¥1.370,00 | ¥1.366,00 | 200 |
| 2026-06-23 | ¥1.363,00 | +0,37 % | ¥1.375,00 | ¥1.380,00 | ¥1.361,00 | 1,50K |
| 2026-06-22 | ¥1.358,00 | -0,37 % | ¥1.365,00 | ¥1.375,00 | ¥1.358,00 | 9,60K |
| 2026-06-19 | ¥1.363,00 | -0,15 % | ¥1.375,00 | ¥1.379,00 | ¥1.363,00 | 2,00K |
| 2026-06-18 | ¥1.365,00 | +0,29 % | ¥1.379,00 | ¥1.382,00 | ¥1.365,00 | 1,30K |
| 2026-06-17 | ¥1.361,00 | +0,07 % | ¥1.360,00 | ¥1.379,00 | ¥1.360,00 | 1,20K |
| 2026-06-16 | ¥1.360,00 | -0,37 % | ¥1.365,00 | ¥1.365,00 | ¥1.360,00 | 1,10K |
| 2026-06-15 | ¥1.365,00 | +0,66 % | ¥1.363,00 | ¥1.385,00 | ¥1.358,00 | 9,60K |
| 2026-06-12 | ¥1.356,00 | -1,53 % | ¥1.374,00 | ¥1.374,00 | ¥1.355,00 | 5,00K |
| 2026-06-11 | ¥1.377,00 | 0,00 % | ¥1.377,00 | ¥1.388,00 | ¥1.352,00 | 4,90K |
| 2026-06-10 | ¥1.377,00 | +1,25 % | ¥1.363,00 | ¥1.388,00 | ¥1.363,00 | 900 |
| 2026-06-09 | ¥1.360,00 | -0,15 % | ¥1.365,00 | ¥1.366,00 | ¥1.360,00 | 2,90K |
| 2026-06-08 | ¥1.362,00 | -1,59 % | ¥1.383,00 | ¥1.383,00 | ¥1.362,00 | 900 |
| 2026-06-05 | ¥1.384,00 | +1,62 % | ¥1.382,00 | ¥1.386,00 | ¥1.382,00 | 1,30K |
| 2026-06-04 | ¥1.362,00 | -1,09 % | ¥1.366,00 | ¥1.372,00 | ¥1.362,00 | 2,20K |
| 2026-06-03 | ¥1.377,00 | -0,07 % | ¥1.378,00 | ¥1.378,00 | ¥1.368,00 | 3,80K |
| 2026-06-02 | ¥1.378,00 | -1,29 % | ¥1.395,00 | ¥1.395,00 | ¥1.369,00 | 6,60K |
| 2026-06-01 | ¥1.396,00 | -2,17 % | ¥1.405,00 | ¥1.428,00 | ¥1.387,00 | 9,70K |
| 2026-05-29 | ¥1.427,00 | +2,96 % | ¥1.385,00 | ¥1.427,00 | ¥1.385,00 | 2,60K |
| 2026-05-28 | ¥1.386,00 | +0,65 % | ¥1.380,00 | ¥1.391,00 | ¥1.376,00 | 4,20K |
| 2026-05-27 | ¥1.377,00 | +0,15 % | ¥1.375,00 | ¥1.397,00 | ¥1.375,00 | 1,90K |
| 2026-05-26 | ¥1.375,00 | +0,51 % | ¥1.374,00 | ¥1.397,00 | ¥1.374,00 | 2,10K |
| 2026-05-25 | ¥1.368,00 | -1,08 % | ¥1.390,00 | ¥1.390,00 | ¥1.358,00 | 11,60K |
| 2026-05-22 | ¥1.383,00 | +0,14 % | ¥1.381,00 | ¥1.413,00 | ¥1.381,00 | 9,10K |