Adventure, Inc.(6030) Historical

52 Week High May 13, 2025

4,350 JPY

52 Week Low Dec 11, 2025

1,575 JPY

Yearly High Feb 18, 2026

2,099 JPY

Yearly Low Jan 5, 2026

1,578 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 17, 2026	1,721	1,745	1,701	1,701	-20	-1.16%	4,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 16, 2026	1,728	1,749	1,718	1,721	0	0.00%	7,700
Apr 15, 2026	1,701	1,728	1,701	1,721	+21	+1.24%	7,500
Apr 14, 2026	1,701	1,719	1,690	1,700	+10	+0.59%	6,500
Apr 13, 2026	1,713	1,721	1,679	1,690	-53	-3.04%	8,200
Apr 10, 2026	1,750	1,750	1,712	1,743	-15	-0.85%	6,200
Apr 9, 2026	1,789	1,810	1,752	1,758	-31	-1.73%	16,800
Apr 8, 2026	1,750	1,792	1,750	1,789	+74	+4.31%	14,500
Apr 7, 2026	1,714	1,764	1,714	1,715	+1	+0.06%	8,300
Apr 6, 2026	1,698	1,730	1,698	1,714	+16	+0.94%	6,800
Apr 3, 2026	1,703	1,759	1,698	1,698	-4	-0.24%	8,900
Apr 2, 2026	1,716	1,768	1,690	1,702	-13	-0.76%	15,600
Apr 1, 2026	1,630	1,724	1,630	1,715	+104	+6.46%	18,800
Mar 31, 2026	1,626	1,654	1,610	1,611	-26	-1.59%	9,500
Mar 30, 2026	1,680	1,680	1,629	1,637	-81	-4.71%	23,400
Mar 27, 2026	1,713	1,726	1,688	1,718	-4	-0.23%	10,600
Mar 26, 2026	1,697	1,722	1,684	1,722	+29	+1.71%	15,900
Mar 25, 2026	1,792	1,792	1,692	1,693	-59	-3.37%	15,700
Mar 24, 2026	1,737	1,757	1,714	1,752	+55	+3.24%	20,400
Mar 23, 2026	1,740	1,740	1,672	1,697	-43	-2.47%	31,200
Mar 19, 2026	1,820	1,820	1,729	1,740	-87	-4.76%	15,500