kabutan

Adventure, Inc.(6030) Historical

6030
TSE Growth
Adventure, Inc.
1,605
JPY
-24
(-1.47%)
Dec 12, 3:30 pm JST
10.30
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,857 1,857 1,575 1,605 -219 -12.01% 520,400

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 2,583 2,600 1,781 1,824 -786 -30.11% 544,800
Oct, 2025 2,820 2,883 2,545 2,610 -225 -7.94% 384,800
Sep, 2025 3,095 3,205 2,786 2,835 -260 -8.40% 216,400
Aug, 2025 3,345 3,460 3,085 3,095 -255 -7.61% 277,900
Jul, 2025 3,360 3,390 3,155 3,350 -5 -0.15% 166,100
Jun, 2025 3,650 3,665 3,250 3,355 -330 -8.96% 198,400
May, 2025 3,760 4,350 3,585 3,685 -75 -1.99% 428,100
Apr, 2025 3,465 3,980 2,690 3,760 +300 +8.67% 505,500
Mar, 2025 3,550 3,680 3,410 3,460 -90 -2.54% 320,100
Feb, 2025 3,685 4,195 3,520 3,550 -180 -4.83% 424,500
Jan, 2025 3,435 3,970 3,235 3,730 +295 +8.59% 383,600
Dec, 2024 3,740 4,075 3,155 3,435 -275 -7.41% 688,300
Nov, 2024 3,735 4,000 3,505 3,710 -40 -1.07% 563,200
Oct, 2024 4,640 4,750 3,600 3,750 -885 -19.09% 520,500
Sep, 2024 3,700 4,830 3,690 4,635 +945 +25.61% 1,008,400
Aug, 2024 5,250 5,320 3,400 3,690 -1,560 -29.71% 1,514,000
Jul, 2024 5,220 5,410 4,480 5,250 +70 +1.35% 1,001,500
Jun, 2024 4,660 5,250 4,390 5,180 +550 +11.88% 1,219,600
May, 2024 3,300 5,000 3,195 4,630 +1,295 +38.83% 2,167,900
Apr, 2024 3,660 3,690 3,145 3,335 -305 -8.38% 1,262,300