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
Dec 12, 2025	1,630	1,674	1,593	1,605	-24	-1.47%	63,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 11, 2025	1,588	1,653	1,575	1,629	+41	+2.58%	53,000
Dec 10, 2025	1,600	1,621	1,576	1,588	-12	-0.75%	50,600
Dec 9, 2025	1,644	1,648	1,593	1,600	-32	-1.96%	37,000
Dec 8, 2025	1,611	1,645	1,604	1,632	-10	-0.61%	36,100
Dec 5, 2025	1,662	1,662	1,601	1,642	-37	-2.20%	54,300
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