Adventure, Inc.(6030) Historical

52 Week High Sep 30, 2024

4,830 JPY

52 Week Low Apr 7, 2025

2,690 JPY

Yearly High May 13, 2025

4,350 JPY

Yearly Low Apr 7, 2025

2,690 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Sep 22, 2025	2,985	3,060	2,980	3,060	+77	+2.58%	32,600

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Sep 19, 2025	2,983	-3.62%	3,050	41,800	ー	ー	ー
Sep 12, 2025	3,095	-0.80%	3,119	43,300	0	154,100	ー
Sep 5, 2025	3,120	+0.81%	3,143	30,500	0	152,500	ー
Aug 29, 2025	3,095	-4.18%	3,178	66,800	0	150,000	ー
Aug 22, 2025	3,230	-1.67%	3,260	66,400	0	134,800	ー
Aug 15, 2025	3,285	-0.76%	3,270	80,900	0	113,400	ー
Aug 8, 2025	3,310	-1.49%	3,386	54,600	0	107,200	ー
Aug 1, 2025	3,360	+2.28%	3,341	33,200	0	101,900	ー
Jul 25, 2025	3,285	+1.86%	3,299	33,700	0	103,400	ー
Jul 18, 2025	3,225	-1.38%	3,234	21,800	0	104,700	ー
Jul 11, 2025	3,270	+0.31%	3,261	26,100	0	105,100	ー
Jul 4, 2025	3,260	-0.15%	3,260	69,100	0	104,900	ー
Jun 27, 2025	3,265	-3.12%	3,313	33,100	0	102,200	ー
Jun 20, 2025	3,370	-0.44%	3,382	21,900	0	99,200	ー
Jun 13, 2025	3,385	-3.42%	3,462	59,100	0	99,200	ー
Jun 6, 2025	3,505	-4.88%	3,529	75,700	0	94,900	ー
May 30, 2025	3,685	+0.96%	3,662	39,800	0	95,100	ー
May 23, 2025	3,650	-0.14%	3,674	69,800	0	95,000	ー
May 16, 2025	3,655	-6.16%	3,863	255,400	0	93,100	ー
May 9, 2025	3,895	+0.91%	3,879	33,400	100	86,200	862.00