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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 19, 2026	1,886	2,099	1,854	2,015	+329	+19.51%	613,700

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Feb 13, 2026	1,686	-1.63%	1,740	127,400	0	204,400	ー
Feb 6, 2026	1,714	+3.07%	1,687	137,800	0	216,100	ー
Jan 30, 2026	1,663	-5.89%	1,704	122,200	0	206,700	ー
Jan 23, 2026	1,767	+3.21%	1,724	136,000	0	186,300	ー
Jan 16, 2026	1,712	-0.17%	1,732	102,100	0	180,900	ー
Jan 9, 2026	1,715	+4.32%	1,654	198,300	0	177,000	ー
Dec 30, 2025	1,644	-2.89%	1,656	58,000	ー	ー	ー
Dec 26, 2025	1,693	+1.07%	1,692	243,600	0	183,400	ー
Dec 19, 2025	1,675	+4.36%	1,642	171,700	0	192,400	ー
Dec 12, 2025	1,605	-2.25%	1,613	239,700	0	197,400	ー
Dec 5, 2025	1,642	-9.98%	1,701	217,700	0	276,500	ー
Nov 28, 2025	1,824	-2.30%	1,824	114,800	100	340,500	3,405.00
Nov 21, 2025	1,867	-10.02%	1,899	183,200	0	236,700	ー
Nov 14, 2025	2,075	-8.27%	2,147	130,900	0	298,000	ー
Nov 7, 2025	2,262	-13.33%	2,380	115,900	0	274,800	ー
Oct 31, 2025	2,610	-4.71%	2,666	115,000	0	265,200	ー
Oct 24, 2025	2,739	+4.50%	2,701	66,300	0	236,200	ー
Oct 17, 2025	2,621	-2.35%	2,607	70,200	0	217,000	ー
Oct 10, 2025	2,684	-1.86%	2,713	88,900	0	210,800	ー
Oct 3, 2025	2,735	-8.41%	2,831	101,400	0	192,000	ー