JPX · 6033 · stock
Extreme Co.,Ltd. (6033) stock price history
Every JPX trading session of Extreme Co.,Ltd. from Dec 26, 2014 to Sep 29, 2026: 2,891 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
6033 adjusted close, 2014 to 2026
- ¥4,863
- All time high, 2018
- ¥1,796
- 52 week high, ¥1,185 low
- 2,891
- Daily sessions since 2014
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
6033 key facts
- Extreme Co.,Ltd. (6033) closed at ¥1,673 on Sep 29, 2026 on JPX.
- 6033's all time high close is ¥4,863, set on Aug 30, 2018; its all time low close is ¥230.13 on Feb 12, 2016.
- 6033's 52 week range is ¥1,185 to ¥1,796.
- 6033 returned +26.4% over the year to Sep 29, 2026 and +57.2% over five years.
- Over ten years 6033 returned +19%, +1.7% a year compounded.
- 6033's deepest drawdown was -87.0% from Jan 6, 2015 to Feb 12, 2016.
- DataCedar holds 2,891 daily sessions of 6033 history from Dec 26, 2014 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
6033 price chart, 2014 to 2026
6033 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.7% |
| 3 months | +20.0% |
| 6 months | +17.6% |
| Year to date | +23.6% |
| 1 year | +26.4% |
| 3 years | +35.4% |
| 5 years | +57.2% |
| 10 years | +18.6% |
| Since Dec 26, 2014 | +30.8% |
| Compound annual growth, 11.8 years | +2.3% |
6033 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,863 on Aug 30, 2018
- All time low close
- ¥230.13 on Feb 12, 2016
- 52 week high
- ¥1,796 on Sep 16, 2026
- 52 week low
- ¥1,185 on Nov 13, 2025
- Deepest drawdown
- -87.0% from Jan 6, 2015 to Feb 12, 2016, recovered Aug 8, 2018
- Best single session
- +25.6% on Apr 5, 2016
- Worst single session
- -26.8% on Aug 17, 2018
- Volatility, 1 year annualised
- 29.5%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2018, +259%
- Worst calendar year
- 2015, -73%
6033 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Dec 26, 2014; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,357 | ¥1,796 | ¥1,232 | ¥1,673 | +23.6% | 3.4M | 179 |
| 2025 | ¥1,386 | ¥1,424 | ¥923.75 | ¥1,354 | -2.5% | 2.7M | 243 |
| 2024 | ¥1,105 | ¥1,392 | ¥803.66 | ¥1,388 | +24.7% | 3.6M | 245 |
| 2023 | ¥1,062 | ¥1,323 | ¥1,034 | ¥1,114 | +4.9% | 3.8M | 246 |
| 2022 | ¥917.16 | ¥1,266 | ¥679.64 | ¥1,062 | +15.2% | 9M | 244 |
| 2021 | ¥967.25 | ¥1,273 | ¥812.27 | ¥921.50 | -7.0% | 6.5M | 245 |
| 2020 | ¥1,587 | ¥2,170 | ¥870.52 | ¥991.21 | -38.8% | 25.3M | 242 |
| 2019 | ¥2,536 | ¥3,327 | ¥1,376 | ¥1,620 | -36.5% | 70.6M | 241 |
| 2018 | ¥710.34 | ¥5,180 | ¥502.74 | ¥2,553 | +259.4% | 82.5M | 261 |
| 2017 | ¥1,051 | ¥1,327 | ¥625.16 | ¥710.34 | -31.1% | 17M | 253 |
| 2016 | ¥339.30 | ¥1,471 | ¥223.94 | ¥1,031 | +200.3% | 33.2M | 245 |
| 2015 | ¥1,477 | ¥1,914 | ¥316.35 | ¥343.29 | -73.2% | 52.5M | 244 |
| 2014 | ¥1,099 | ¥1,297 | ¥950.17 | ¥1,279 | n/a | 8.6M | 3 |
6033 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,673 | -0.8% |
| August 2026 | ¥1,686 | +0.6% |
| July 2026 | ¥1,676 | +20.2% |
| June 2026 | ¥1,394 | -2.3% |
| May 2026 | ¥1,427 | -2.9% |
| April 2026 | ¥1,470 | +1.4% |
| March 2026 | ¥1,449 | +1.5% |
| February 2026 | ¥1,428 | +7.6% |
| January 2026 | ¥1,327 | -2.0% |
| December 2025 | ¥1,354 | +10.0% |
| November 2025 | ¥1,231 | -2.5% |
| October 2025 | ¥1,263 | -4.1% |
About the 6033 data
Daily bars. 2,891 sessions from Dec 26, 2014 to Sep 29, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 26, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/6033/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
6033 share price history
