extreme Co., Ltd.(JP:6033)
Â¥1,596.00+42.00 (+2.70%)
JP:6033
extreme Co., Ltd. historical prices
Â¥1,596.00
At close:+42.00 (+2.70%)
Want to see JP:6033 full AI Analyst Report?
extreme Co., Ltd. (6033) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,569.00 | 1,598.00 | 1,495.00 | 1,596.00 | 1,596.00 | +2.70% | 24,800 | 1.27 |
| Nov 12, 2026 | 1,565.00 | 1,565.00 | 1,541.00 | 1,554.00 | 1,554.00 | -0.06% | 10,600 | 0.52 |
| Nov 11, 2026 | 1,560.00 | 1,560.00 | 1,543.00 | 1,555.00 | 1,555.00 | -0.06% | 7,200 | 0.29 |
| Nov 10, 2026 | 1,546.00 | 1,566.00 | 1,538.00 | 1,556.00 | 1,556.00 | +3.18% | 24,800 | 1.00 |
| Nov 09, 2026 | 1,524.00 | 1,564.00 | 1,513.00 | 1,537.00 | 1,537.00 | +1.92% | 31,100 | 1.25 |
| Nov 06, 2026 | 1,440.00 | 1,508.00 | 1,381.00 | 1,508.00 | 1,508.00 | +2.59% | 92,200 | 3.94 |
| Nov 05, 2026 | 1,450.00 | 1,478.00 | 1,450.00 | 1,470.00 | 1,470.00 | +2.08% | 14,800 | 0.63 |
| Nov 04, 2026 | 1,425.00 | 1,457.00 | 1,425.00 | 1,440.00 | 1,440.00 | +0.21% | 24,000 | 1.03 |
| Nov 03, 2026 | 1,437.00 | 1,450.00 | 1,420.00 | 1,437.00 | 1,437.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,446.00 | 1,450.00 | 1,420.00 | 1,437.00 | 1,437.00 | -0.55% | 38,300 | 1.67 |
| Oct 30, 2026 | 1,478.00 | 1,478.00 | 1,436.00 | 1,445.00 | 1,445.00 | -1.57% | 24,800 | 1.09 |
| Oct 29, 2026 | 1,484.00 | 1,484.00 | 1,452.00 | 1,468.00 | 1,468.00 | -1.08% | 16,700 | 0.74 |
| Oct 28, 2026 | 1,497.00 | 1,499.00 | 1,481.00 | 1,484.00 | 1,484.00 | -1.00% | 7,900 | 0.35 |
| Oct 27, 2026 | 1,504.00 | 1,504.00 | 1,494.00 | 1,499.00 | 1,499.00 | -1.12% | 5,700 | 0.25 |
| Oct 26, 2026 | 1,514.00 | 1,516.00 | 1,505.00 | 1,516.00 | 1,516.00 | +1.00% | 6,300 | 0.27 |
| Oct 23, 2026 | 1,508.00 | 1,516.00 | 1,482.00 | 1,501.00 | 1,501.00 | -1.44% | 20,800 | 0.90 |
| Oct 22, 2026 | 1,518.00 | 1,531.00 | 1,512.00 | 1,523.00 | 1,523.00 | -0.52% | 6,700 | 0.29 |
| Oct 21, 2026 | 1,513.00 | 1,531.00 | 1,513.00 | 1,531.00 | 1,531.00 | +1.19% | 9,600 | 0.40 |
| Oct 20, 2026 | 1,544.00 | 1,544.00 | 1,511.00 | 1,513.00 | 1,513.00 | -1.88% | 13,800 | 0.57 |
| Oct 19, 2026 | 1,576.00 | 1,576.00 | 1,542.00 | 1,542.00 | 1,542.00 | -2.16% | 8,700 | 0.35 |
| Oct 16, 2026 | 1,568.00 | 1,581.00 | 1,568.00 | 1,576.00 | 1,576.00 | +1.16% | 6,600 | 0.26 |
| Oct 15, 2026 | 1,562.00 | 1,570.00 | 1,549.00 | 1,558.00 | 1,558.00 | -1.02% | 17,000 | 0.68 |
| Oct 14, 2026 | 1,618.00 | 1,618.00 | 1,567.00 | 1,574.00 | 1,574.00 | -1.63% | 13,000 | 0.48 |
| Oct 13, 2026 | 1,599.00 | 1,629.00 | 1,599.00 | 1,600.00 | 1,600.00 | +0.50% | 8,300 | 0.25 |
| Oct 12, 2026 | 1,592.00 | 1,602.00 | 1,583.00 | 1,592.00 | 1,592.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,583.00 | 1,602.00 | 1,583.00 | 1,592.00 | 1,592.00 | +0.32% | 9,400 | 0.28 |
| Oct 08, 2026 | 1,629.00 | 1,629.00 | 1,587.00 | 1,587.00 | 1,587.00 | -2.40% | 10,200 | 0.31 |
| Oct 07, 2026 | 1,606.00 | 1,626.00 | 1,601.00 | 1,626.00 | 1,626.00 | +1.12% | 6,900 | 0.21 |
| Oct 06, 2026 | 1,619.00 | 1,620.00 | 1,592.00 | 1,608.00 | 1,608.00 | -0.43% | 15,300 | 0.47 |
| Oct 05, 2026 | 1,620.00 | 1,623.00 | 1,602.00 | 1,615.00 | 1,615.00 | +0.25% | 11,700 | 0.36 |
| Oct 02, 2026 | 1,667.00 | 1,671.00 | 1,610.00 | 1,611.00 | 1,611.00 | -4.22% | 36,600 | 1.14 |
| Oct 01, 2026 | 1,697.00 | 1,697.00 | 1,665.00 | 1,682.00 | 1,682.00 | +0.48% | 11,000 | 0.34 |
| Sep 30, 2026 | 1,671.00 | 1,708.00 | 1,667.00 | 1,674.00 | 1,674.00 | +0.06% | 17,700 | 0.56 |
| Sep 29, 2026 | 1,709.00 | 1,709.00 | 1,673.00 | 1,673.00 | 1,673.00 | -2.62% | 11,300 | 0.36 |
| Sep 28, 2026 | 1,742.00 | 1,742.00 | 1,708.00 | 1,718.00 | 1,718.00 | -1.83% | 51,700 | 1.67 |
| Sep 25, 2026 | 1,746.00 | 1,790.00 | 1,724.00 | 1,750.00 | 1,750.00 | +1.39% | 24,500 | 0.80 |
| Sep 24, 2026 | 1,788.00 | 1,790.00 | 1,726.00 | 1,726.00 | 1,726.00 | -3.31% | 26,300 | 0.87 |
| Sep 23, 2026 | 1,775.00 | 1,791.00 | 1,760.00 | 1,785.00 | 1,785.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,775.00 | 1,791.00 | 1,760.00 | 1,785.00 | 1,785.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,775.00 | 1,791.00 | 1,760.00 | 1,785.00 | 1,785.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,775.00 | 1,791.00 | 1,760.00 | 1,785.00 | 1,785.00 | +1.08% | 18,900 | 0.63 |
| Sep 17, 2026 | 1,783.00 | 1,787.00 | 1,756.00 | 1,766.00 | 1,766.00 | -1.67% | 25,000 | 0.84 |
| Sep 16, 2026 | 1,768.00 | 1,796.00 | 1,750.00 | 1,796.00 | 1,796.00 | +2.05% | 63,200 | 2.20 |
| Sep 15, 2026 | 1,769.00 | 1,790.00 | 1,746.00 | 1,760.00 | 1,760.00 | +0.28% | 31,300 | 1.11 |
| Sep 14, 2026 | 1,706.00 | 1,770.00 | 1,706.00 | 1,755.00 | 1,755.00 | +2.03% | 27,000 | 0.97 |
| Sep 11, 2026 | 1,707.00 | 1,738.00 | 1,707.00 | 1,720.00 | 1,720.00 | 0.00% | 11,500 | 0.41 |
| Sep 10, 2026 | 1,699.00 | 1,725.00 | 1,684.00 | 1,720.00 | 1,720.00 | +1.71% | 22,100 | 0.80 |
| Sep 09, 2026 | 1,703.00 | 1,710.00 | 1,689.00 | 1,691.00 | 1,691.00 | -0.12% | 24,800 | 0.91 |
| Sep 08, 2026 | 1,698.00 | 1,728.00 | 1,692.00 | 1,693.00 | 1,693.00 | +0.24% | 35,400 | 1.33 |
| Sep 07, 2026 | 1,662.00 | 1,695.00 | 1,662.00 | 1,689.00 | 1,689.00 | +1.62% | 24,200 | 0.92 |
