Extreme Co.,Ltd. (6033.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 01:57PM JST. Market open.
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 1,284.00 | 1,297.00 | 1,276.00 | 1,295.00 | 1,295.00 | 5,700 |
| 20 June 2024 | 1,270.00 | 1,283.00 | 1,270.00 | 1,283.00 | 1,283.00 | 7,100 |
| 19 June 2024 | 1,262.00 | 1,275.00 | 1,260.00 | 1,275.00 | 1,275.00 | 15,000 |
| 18 June 2024 | 1,265.00 | 1,290.00 | 1,265.00 | 1,265.00 | 1,265.00 | 11,600 |
| 17 June 2024 | 1,305.00 | 1,305.00 | 1,258.00 | 1,266.00 | 1,266.00 | 17,300 |
| 14 June 2024 | 1,265.00 | 1,315.00 | 1,265.00 | 1,315.00 | 1,315.00 | 17,600 |
| 13 June 2024 | 1,265.00 | 1,289.00 | 1,265.00 | 1,289.00 | 1,289.00 | 7,500 |
| 12 June 2024 | 1,279.00 | 1,305.00 | 1,272.00 | 1,272.00 | 1,272.00 | 34,300 |
| 11 June 2024 | 1,271.00 | 1,279.00 | 1,250.00 | 1,275.00 | 1,275.00 | 11,400 |
| 10 June 2024 | 1,280.00 | 1,280.00 | 1,262.00 | 1,271.00 | 1,271.00 | 6,000 |
| 07 June 2024 | 1,219.00 | 1,281.00 | 1,219.00 | 1,281.00 | 1,281.00 | 26,400 |
| 06 June 2024 | 1,222.00 | 1,232.00 | 1,213.00 | 1,224.00 | 1,224.00 | 1,900 |
| 05 June 2024 | 1,223.00 | 1,229.00 | 1,216.00 | 1,222.00 | 1,222.00 | 2,300 |
| 04 June 2024 | 1,216.00 | 1,232.00 | 1,204.00 | 1,223.00 | 1,223.00 | 4,400 |
| 03 June 2024 | 1,225.00 | 1,226.00 | 1,216.00 | 1,216.00 | 1,216.00 | 2,100 |
| 31 May 2024 | 1,207.00 | 1,227.00 | 1,207.00 | 1,227.00 | 1,227.00 | 6,900 |
| 30 May 2024 | 1,201.00 | 1,207.00 | 1,201.00 | 1,202.00 | 1,202.00 | 16,400 |
| 29 May 2024 | 1,209.00 | 1,209.00 | 1,201.00 | 1,201.00 | 1,201.00 | 5,100 |
| 28 May 2024 | 1,212.00 | 1,217.00 | 1,202.00 | 1,210.00 | 1,210.00 | 2,200 |
| 27 May 2024 | 1,212.00 | 1,219.00 | 1,202.00 | 1,213.00 | 1,213.00 | 5,300 |
| 24 May 2024 | 1,200.00 | 1,212.00 | 1,200.00 | 1,212.00 | 1,212.00 | 6,800 |
| 23 May 2024 | 1,214.00 | 1,215.00 | 1,201.00 | 1,205.00 | 1,205.00 | 3,300 |
| 22 May 2024 | 1,220.00 | 1,222.00 | 1,210.00 | 1,210.00 | 1,210.00 | 10,100 |
| 21 May 2024 | 1,221.00 | 1,235.00 | 1,220.00 | 1,220.00 | 1,220.00 | 10,900 |
| 20 May 2024 | 1,220.00 | 1,232.00 | 1,220.00 | 1,220.00 | 1,220.00 | 22,500 |
| 17 May 2024 | 1,194.00 | 1,230.00 | 1,194.00 | 1,220.00 | 1,220.00 | 30,900 |
| 16 May 2024 | 1,208.00 | 1,208.00 | 1,180.00 | 1,190.00 | 1,190.00 | 34,400 |
| 15 May 2024 | 1,210.00 | 1,230.00 | 1,183.00 | 1,198.00 | 1,198.00 | 120,100 |
| 14 May 2024 | 1,269.00 | 1,305.00 | 1,269.00 | 1,293.00 | 1,293.00 | 17,800 |
| 13 May 2024 | 1,280.00 | 1,280.00 | 1,266.00 | 1,276.00 | 1,276.00 | 7,200 |
| 10 May 2024 | 1,285.00 | 1,298.00 | 1,255.00 | 1,265.00 | 1,265.00 | 7,100 |
| 09 May 2024 | 1,301.00 | 1,301.00 | 1,283.00 | 1,283.00 | 1,283.00 | 8,600 |
| 08 May 2024 | 1,305.00 | 1,310.00 | 1,301.00 | 1,302.00 | 1,302.00 | 2,900 |
| 07 May 2024 | 1,307.00 | 1,316.00 | 1,290.00 | 1,309.00 | 1,309.00 | 11,700 |
| 02 May 2024 | 1,295.00 | 1,315.00 | 1,294.00 | 1,307.00 | 1,307.00 | 9,800 |
| 01 May 2024 | 1,298.00 | 1,298.00 | 1,286.00 | 1,294.00 | 1,294.00 | 1,100 |
| 30 Apr 2024 | 1,284.00 | 1,299.00 | 1,284.00 | 1,299.00 | 1,299.00 | 1,500 |
| 26 Apr 2024 | 1,300.00 | 1,302.00 | 1,276.00 | 1,281.00 | 1,281.00 | 4,800 |
| 25 Apr 2024 | 1,276.00 | 1,293.00 | 1,276.00 | 1,293.00 | 1,293.00 | 4,500 |
| 24 Apr 2024 | 1,275.00 | 1,286.00 | 1,275.00 | 1,286.00 | 1,286.00 | 4,900 |
| 23 Apr 2024 | 1,278.00 | 1,286.00 | 1,271.00 | 1,274.00 | 1,274.00 | 1,100 |
| 22 Apr 2024 | 1,279.00 | 1,290.00 | 1,267.00 | 1,278.00 | 1,278.00 | 4,500 |
| 19 Apr 2024 | 1,273.00 | 1,276.00 | 1,250.00 | 1,251.00 | 1,251.00 | 11,000 |
| 18 Apr 2024 | 1,270.00 | 1,287.00 | 1,269.00 | 1,284.00 | 1,284.00 | 4,800 |
| 17 Apr 2024 | 1,277.00 | 1,288.00 | 1,269.00 | 1,272.00 | 1,272.00 | 6,200 |
| 16 Apr 2024 | 1,281.00 | 1,296.00 | 1,270.00 | 1,277.00 | 1,277.00 | 10,500 |
| 15 Apr 2024 | 1,302.00 | 1,302.00 | 1,285.00 | 1,298.00 | 1,298.00 | 8,700 |
| 12 Apr 2024 | 1,306.00 | 1,312.00 | 1,303.00 | 1,307.00 | 1,307.00 | 6,600 |
| 11 Apr 2024 | 1,326.00 | 1,332.00 | 1,302.00 | 1,302.00 | 1,302.00 | 11,700 |
| 10 Apr 2024 | 1,323.00 | 1,333.00 | 1,319.00 | 1,333.00 | 1,333.00 | 9,500 |
| 09 Apr 2024 | 1,311.00 | 1,323.00 | 1,311.00 | 1,323.00 | 1,323.00 | 4,500 |
| 08 Apr 2024 | 1,315.00 | 1,327.00 | 1,309.00 | 1,311.00 | 1,311.00 | 4,300 |
| 05 Apr 2024 | 1,320.00 | 1,329.00 | 1,307.00 | 1,308.00 | 1,308.00 | 9,400 |
| 04 Apr 2024 | 1,327.00 | 1,329.00 | 1,318.00 | 1,325.00 | 1,325.00 | 5,300 |
| 03 Apr 2024 | 1,326.00 | 1,345.00 | 1,307.00 | 1,326.00 | 1,326.00 | 11,000 |
| 02 Apr 2024 | 1,354.00 | 1,355.00 | 1,325.00 | 1,338.00 | 1,338.00 | 16,200 |
| 01 Apr 2024 | 1,369.00 | 1,369.00 | 1,330.00 | 1,364.00 | 1,364.00 | 18,500 |
| 29 Mar 2024 | 1,328.00 | 1,350.00 | 1,328.00 | 1,350.00 | 1,350.00 | 4,300 |
| 28 Mar 2024 | 1,331.00 | 1,341.00 | 1,312.00 | 1,321.00 | 1,321.00 | 12,200 |
| 28 Mar 2024 | 38 Dividend | |||||
| 27 Mar 2024 | 1,338.00 | 1,344.00 | 1,331.00 | 1,344.00 | 1,306.00 | 9,000 |
| 26 Mar 2024 | 1,332.00 | 1,337.00 | 1,322.00 | 1,331.00 | 1,293.37 | 6,600 |
| 25 Mar 2024 | 1,318.00 | 1,332.00 | 1,315.00 | 1,332.00 | 1,294.34 | 15,700 |
| 22 Mar 2024 | 1,340.00 | 1,340.00 | 1,305.00 | 1,318.00 | 1,280.74 | 14,100 |
| 21 Mar 2024 | 1,330.00 | 1,340.00 | 1,326.00 | 1,336.00 | 1,298.23 | 6,800 |
| 19 Mar 2024 | 1,327.00 | 1,338.00 | 1,320.00 | 1,323.00 | 1,285.59 | 17,000 |
| 18 Mar 2024 | 1,321.00 | 1,338.00 | 1,310.00 | 1,332.00 | 1,294.34 | 14,800 |
| 15 Mar 2024 | 1,301.00 | 1,329.00 | 1,287.00 | 1,311.00 | 1,273.93 | 41,900 |
| 14 Mar 2024 | 1,300.00 | 1,312.00 | 1,284.00 | 1,302.00 | 1,265.19 | 9,200 |
| 13 Mar 2024 | 1,313.00 | 1,317.00 | 1,281.00 | 1,285.00 | 1,248.67 | 11,700 |
| 12 Mar 2024 | 1,290.00 | 1,318.00 | 1,287.00 | 1,318.00 | 1,280.74 | 5,500 |
| 11 Mar 2024 | 1,314.00 | 1,314.00 | 1,283.00 | 1,300.00 | 1,263.24 | 32,900 |
| 08 Mar 2024 | 1,327.00 | 1,353.00 | 1,323.00 | 1,334.00 | 1,296.28 | 20,100 |
| 07 Mar 2024 | 1,390.00 | 1,393.00 | 1,333.00 | 1,345.00 | 1,306.97 | 29,800 |
| 06 Mar 2024 | 1,320.00 | 1,342.00 | 1,313.00 | 1,329.00 | 1,291.42 | 7,300 |
| 05 Mar 2024 | 1,312.00 | 1,334.00 | 1,312.00 | 1,327.00 | 1,289.48 | 13,900 |
| 04 Mar 2024 | 1,350.00 | 1,350.00 | 1,300.00 | 1,329.00 | 1,291.42 | 19,200 |
| 01 Mar 2024 | 1,330.00 | 1,344.00 | 1,325.00 | 1,332.00 | 1,294.34 | 16,900 |
| 29 Feb 2024 | 1,300.00 | 1,327.00 | 1,290.00 | 1,316.00 | 1,278.79 | 43,000 |
| 28 Feb 2024 | 1,276.00 | 1,290.00 | 1,271.00 | 1,281.00 | 1,244.78 | 9,100 |
| 27 Feb 2024 | 1,285.00 | 1,287.00 | 1,275.00 | 1,278.00 | 1,241.87 | 6,200 |
| 26 Feb 2024 | 1,277.00 | 1,283.00 | 1,262.00 | 1,282.00 | 1,245.75 | 9,400 |
| 22 Feb 2024 | 1,270.00 | 1,270.00 | 1,258.00 | 1,258.00 | 1,222.43 | 6,700 |
| 21 Feb 2024 | 1,277.00 | 1,277.00 | 1,256.00 | 1,270.00 | 1,234.09 | 8,100 |
| 20 Feb 2024 | 1,282.00 | 1,286.00 | 1,274.00 | 1,274.00 | 1,237.98 | 6,400 |
| 19 Feb 2024 | 1,250.00 | 1,287.00 | 1,250.00 | 1,279.00 | 1,242.84 | 8,300 |
| 16 Feb 2024 | 1,255.00 | 1,269.00 | 1,242.00 | 1,260.00 | 1,224.38 | 18,800 |
| 15 Feb 2024 | 1,295.00 | 1,295.00 | 1,240.00 | 1,255.00 | 1,219.52 | 62,200 |
| 14 Feb 2024 | 1,298.00 | 1,315.00 | 1,292.00 | 1,307.00 | 1,270.05 | 24,400 |
| 13 Feb 2024 | 1,317.00 | 1,317.00 | 1,295.00 | 1,297.00 | 1,260.33 | 8,100 |
| 09 Feb 2024 | 1,287.00 | 1,307.00 | 1,287.00 | 1,302.00 | 1,265.19 | 9,700 |
| 08 Feb 2024 | 1,317.00 | 1,317.00 | 1,285.00 | 1,295.00 | 1,258.39 | 10,200 |
| 07 Feb 2024 | 1,327.00 | 1,327.00 | 1,300.00 | 1,302.00 | 1,265.19 | 11,600 |
| 06 Feb 2024 | 1,330.00 | 1,330.00 | 1,313.00 | 1,327.00 | 1,289.48 | 5,200 |
| 05 Feb 2024 | 1,305.00 | 1,345.00 | 1,305.00 | 1,330.00 | 1,292.40 | 30,500 |
| 02 Feb 2024 | 1,332.00 | 1,332.00 | 1,300.00 | 1,300.00 | 1,263.24 | 10,400 |
| 01 Feb 2024 | 1,294.00 | 1,320.00 | 1,293.00 | 1,319.00 | 1,281.71 | 7,900 |
| 31 Jan 2024 | 1,310.00 | 1,324.00 | 1,310.00 | 1,320.00 | 1,282.68 | 4,500 |
| 30 Jan 2024 | 1,311.00 | 1,329.00 | 1,310.00 | 1,315.00 | 1,277.82 | 14,600 |
| 29 Jan 2024 | 1,303.00 | 1,323.00 | 1,293.00 | 1,310.00 | 1,272.96 | 28,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.