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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr, 2026	1,630	1,810	1,630	1,701	+90	+5.59%	135,400

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar, 2026	1,876	1,948	1,610	1,611	-296	-15.52%	640,100
Feb, 2026	1,663	2,099	1,626	1,907	+244	+14.67%	1,002,200
Jan, 2026	1,650	1,784	1,578	1,663	+19	+1.16%	558,600
Dec, 2025	1,857	1,857	1,575	1,644	-180	-9.87%	930,700
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