extreme Co., Ltd. 6033
TSE · Japan · Technology Services
¥1,611.00-71.00 (-4.22%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,611.00 | -4.22% | ¥1,667.00 | ¥1,671.00 | ¥1,610.00 | 36.60K |
| 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 |