Adventure, Inc.(6030) Historical

52 Week High Oct 10, 2024

4,420 JPY

52 Week Low Oct 7, 2025

2,653 JPY

Yearly High May 13, 2025

4,350 JPY

Yearly Low Oct 7, 2025

2,653 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Oct 8, 2025	2,736	2,797	2,736	2,785	+29	+1.05%	11,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Oct 7, 2025	2,731	2,768	2,653	2,756	+39	+1.44%	21,800
Oct 6, 2025	2,741	2,774	2,702	2,717	-18	-0.66%	15,400
Oct 3, 2025	2,714	2,780	2,714	2,735	-27	-0.98%	10,600
Oct 2, 2025	2,840	2,840	2,741	2,762	-78	-2.75%	19,300
Oct 1, 2025	2,820	2,883	2,798	2,840	+5	+0.18%	14,500
Sep 30, 2025	2,859	2,859	2,786	2,835	-40	-1.39%	30,800
Sep 29, 2025	2,981	2,986	2,858	2,875	-111	-3.72%	26,200
Sep 26, 2025	2,989	3,010	2,979	2,986	+5	+0.17%	5,200
Sep 25, 2025	2,988	3,025	2,981	2,981	-49	-1.62%	11,100
Sep 24, 2025	3,050	3,050	2,990	3,030	-30	-0.98%	11,200
Sep 22, 2025	2,985	3,060	2,980	3,060	+77	+2.58%	16,300
Sep 19, 2025	3,065	3,070	2,983	2,983	-87	-2.83%	19,300
Sep 18, 2025	3,075	3,080	3,055	3,070	-5	-0.16%	7,600
Sep 17, 2025	3,090	3,095	3,065	3,075	-50	-1.60%	4,900
Sep 16, 2025	3,085	3,125	3,060	3,125	+30	+0.97%	10,000
Sep 12, 2025	3,140	3,140	3,080	3,095	+10	+0.32%	5,000
Sep 11, 2025	3,110	3,115	3,055	3,085	-20	-0.64%	16,800
Sep 10, 2025	3,130	3,130	3,100	3,105	-25	-0.80%	4,300
Sep 9, 2025	3,195	3,205	3,120	3,130	-55	-1.73%	8,200
Sep 8, 2025	3,140	3,205	3,120	3,185	+65	+2.08%	9,000