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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 10, 2026	1,698	1,810	1,698	1,743	+45	+2.65%	52,600
Apr 3, 2026	1,680	1,768	1,610	1,698	-20	-1.16%	76,200
Mar 27, 2026	1,740	1,792	1,672	1,718	-22	-1.26%	93,800
Mar 19, 2026	1,750	1,827	1,714	1,740	-36	-2.03%	63,900
Mar 13, 2026	1,758	1,858	1,688	1,776	-34	-1.88%	205,100
Mar 6, 2026	1,876	1,948	1,650	1,810	-97	-5.09%	244,400
Feb 27, 2026	1,970	1,970	1,885	1,907	-64	-3.25%	136,800
Feb 20, 2026	1,886	2,099	1,854	1,971	+285	+16.90%	600,200
Feb 13, 2026	1,736	1,800	1,677	1,686	-28	-1.63%	127,400
Feb 6, 2026	1,663	1,743	1,626	1,714	+51	+3.07%	137,800
Jan 30, 2026	1,760	1,768	1,661	1,663	-104	-5.89%	122,200
Jan 23, 2026	1,712	1,784	1,670	1,767	+55	+3.21%	136,000
Jan 16, 2026	1,741	1,780	1,691	1,712	-3	-0.17%	102,100
Jan 9, 2026	1,650	1,742	1,578	1,715	+71	+4.32%	198,300
Dec 30, 2025	1,719	1,719	1,620	1,644	-49	-2.89%	58,000
Dec 26, 2025	1,701	1,749	1,635	1,693	+18	+1.07%	243,600
Dec 19, 2025	1,614	1,696	1,597	1,675	+70	+4.36%	171,700
Dec 12, 2025	1,611	1,674	1,575	1,605	-37	-2.25%	239,700
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