kabutan

Adventure, Inc.(6030) Historical

6030
TSE Growth
Adventure, Inc.
1,608
JPY
-71
(-4.23%)
Dec 5, 2:16 pm JST
10.38
USD
Dec 5, 12:16 am EST
Result
PTS
outside of trading hours
1,613.2
Dec 5, 2:18 pm JST
Summary Chart Historical News Financial Result
52 Week High May 13, 2025
4,350 JPY
52 Week Low Dec 4, 2025
1,652 JPY
Yearly High May 13, 2025
4,350 JPY
Yearly Low Dec 4, 2025
1,652 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,857 1,857 1,601 1,608 -216 -11.84% 210,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Jul 18, 2025 3,255 3,305 3,185 3,225 -45 -1.38% 21,800