Adventure, Inc.(6030) Historical

52 Week High May 13, 2025

4,350 JPY

52 Week Low Dec 11, 2025

1,575 JPY

Yearly High May 13, 2025

4,350 JPY

Yearly Low Dec 11, 2025

1,575 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 19, 2026	2,051	2,090	1,993	2,015	-28	-1.37%	57,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 18, 2026	1,955	2,099	1,950	2,043	+103	+5.31%	128,100
Feb 17, 2026	1,999	2,080	1,931	1,940	-40	-2.02%	137,600
Feb 16, 2026	1,886	2,076	1,854	1,980	+294	+17.44%	232,600
Feb 13, 2026	1,750	1,756	1,677	1,686	-64	-3.66%	45,000
Feb 12, 2026	1,786	1,799	1,745	1,750	-34	-1.91%	26,100
Feb 10, 2026	1,717	1,800	1,717	1,784	+84	+4.94%	39,600
Feb 9, 2026	1,736	1,744	1,688	1,700	-14	-0.82%	16,700
Feb 6, 2026	1,730	1,737	1,681	1,714	-9	-0.52%	30,000
Feb 5, 2026	1,644	1,743	1,644	1,723	+81	+4.93%	33,900
Feb 4, 2026	1,675	1,675	1,626	1,642	-33	-1.97%	33,800
Feb 3, 2026	1,692	1,693	1,664	1,675	+5	+0.30%	17,900
Feb 2, 2026	1,663	1,700	1,663	1,670	+7	+0.42%	22,200
Jan 30, 2026	1,680	1,702	1,663	1,663	-20	-1.19%	12,800
Jan 29, 2026	1,691	1,699	1,661	1,683	-7	-0.41%	33,700
Jan 28, 2026	1,695	1,721	1,686	1,690	+1	+0.06%	17,300
Jan 27, 2026	1,762	1,762	1,689	1,689	-59	-3.38%	30,400
Jan 26, 2026	1,760	1,768	1,720	1,748	-19	-1.08%	28,000
Jan 23, 2026	1,706	1,784	1,706	1,767	+57	+3.33%	38,100
Jan 22, 2026	1,709	1,729	1,702	1,710	+12	+0.71%	9,100
Jan 21, 2026	1,720	1,720	1,670	1,698	-32	-1.85%	35,900