Adventure, Inc.(6030) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,857	1,857	1,623	1,627	-197	-10.80%	192,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Sep 26, 2025	2,986	+0.10%	3,013	43,800	0	168,000	ー
Sep 19, 2025	2,983	-3.62%	3,050	41,800	0	157,500	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