Adventure, Inc.(6030) Historical

52 Week High May 13, 2025

4,350 JPY

52 Week Low Dec 11, 2025

1,575 JPY

Yearly High Feb 18, 2026

2,099 JPY

Yearly Low Jan 5, 2026

1,578 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 17, 2026	1,713	1,749	1,679	1,701	-42	-2.41%	39,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 10, 2026	1,743	+2.65%	1,756	52,600	0	129,700	ー
Apr 3, 2026	1,698	-1.16%	1,679	76,200	0	130,100	ー
Mar 27, 2026	1,718	-1.26%	1,713	93,800	0	139,900	ー
Mar 19, 2026	1,740	-2.03%	1,762	63,900	0	141,400	ー
Mar 13, 2026	1,776	-1.88%	1,763	205,100	0	148,500	ー
Mar 6, 2026	1,810	-5.09%	1,787	244,400	0	181,500	ー
Feb 27, 2026	1,907	-3.25%	1,916	136,800	0	191,200	ー
Feb 20, 2026	1,971	+16.90%	2,000	600,200	0	199,500	ー
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