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
Feb 19, 2026	1,886	2,099	1,854	2,015	+329	+19.51%	613,700

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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