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
Dec 12, 2025	1,611	1,674	1,575	1,605	-37	-2.25%	302,700

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,857	1,857	1,601	1,642	-182	-9.98%	217,700
Nov 28, 2025	1,907	1,920	1,781	1,824	-43	-2.30%	114,800
Nov 21, 2025	2,046	2,061	1,790	1,867	-208	-10.02%	183,200
Nov 14, 2025	2,262	2,373	2,023	2,075	-187	-8.27%	130,900
Nov 7, 2025	2,583	2,600	2,242	2,262	-348	-13.33%	115,900
Oct 31, 2025	2,738	2,821	2,545	2,610	-129	-4.71%	115,000
Oct 24, 2025	2,657	2,759	2,652	2,739	+118	+4.50%	66,300
Oct 17, 2025	2,628	2,668	2,554	2,621	-63	-2.35%	70,200
Oct 10, 2025	2,741	2,797	2,640	2,684	-51	-1.86%	88,900
Oct 3, 2025	2,981	2,986	2,714	2,735	-251	-8.41%	101,400
Sep 26, 2025	2,985	3,060	2,979	2,986	+3	+0.10%	43,800
Sep 19, 2025	3,085	3,125	2,983	2,983	-112	-3.62%	41,800
Sep 12, 2025	3,140	3,205	3,055	3,095	-25	-0.80%	43,300
Sep 5, 2025	3,095	3,200	3,095	3,120	+25	+0.81%	30,500
Aug 29, 2025	3,270	3,270	3,085	3,095	-135	-4.18%	66,800
Aug 22, 2025	3,300	3,340	3,215	3,230	-55	-1.67%	66,400
Aug 15, 2025	3,305	3,335	3,230	3,285	-25	-0.76%	80,900
Aug 8, 2025	3,355	3,460	3,310	3,310	-50	-1.49%	54,600
Aug 1, 2025	3,265	3,390	3,265	3,360	+75	+2.28%	33,200
Jul 25, 2025	3,220	3,390	3,200	3,285	+60	+1.86%	33,700