kabutan

Adventure, Inc.(6030) Historical

6030
TSE Growth
Adventure, Inc.
1,627
JPY
-52
(-3.10%)
Dec 5, 12:41 pm JST
10.48
USD
Dec 4, 10:41 pm EST
Result
PTS
outside of trading hours
1,626
Dec 5, 12:38 pm JST
Summary Chart Historical News Financial Result
52 Week High May 13, 2025
4,350 JPY
52 Week Low Dec 4, 2025
1,652 JPY
Yearly High May 13, 2025
4,350 JPY
Yearly Low Dec 4, 2025
1,652 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,662 1,662 1,623 1,627 -52 -3.10% 29,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,698 1,720 1,652 1,679 -22 -1.29% 47,900
Dec 3, 2025 1,712 1,728 1,688 1,701 -24 -1.39% 45,400
Dec 2, 2025 1,768 1,773 1,716 1,725 -43 -2.43% 23,300
Dec 1, 2025 1,857 1,857 1,752 1,768 -56 -3.07% 46,800
Nov 28, 2025 1,843 1,860 1,815 1,824 -6 -0.33% 24,500
Nov 27, 2025 1,832 1,854 1,813 1,830 -2 -0.11% 22,200
Nov 26, 2025 1,802 1,845 1,781 1,832 +30 +1.66% 39,900
Nov 25, 2025 1,907 1,920 1,791 1,802 -65 -3.48% 28,200
Nov 21, 2025 1,802 1,878 1,790 1,867 +55 +3.04% 40,000
Nov 20, 2025 1,885 1,891 1,808 1,812 -66 -3.51% 40,000
Nov 19, 2025 1,930 1,938 1,863 1,878 -60 -3.10% 35,600
Nov 18, 2025 2,001 2,028 1,918 1,938 -81 -4.01% 40,200
Nov 17, 2025 2,046 2,061 2,002 2,019 -56 -2.70% 27,400
Nov 14, 2025 2,144 2,155 2,023 2,075 -119 -5.42% 46,600
Nov 13, 2025 2,220 2,220 2,190 2,194 +8 +0.37% 11,500
Nov 12, 2025 2,123 2,210 2,123 2,186 +43 +2.01% 19,400
Nov 11, 2025 2,220 2,220 2,090 2,143 -94 -4.20% 34,300
Nov 10, 2025 2,262 2,373 2,232 2,237 -25 -1.11% 19,100
Nov 7, 2025 2,296 2,296 2,242 2,262 -44 -1.91% 25,700
Nov 6, 2025 2,328 2,351 2,301 2,306 -22 -0.95% 16,800