Adventure, Inc. (TYO:6030)
Japan · Delayed Price · Currency is JPY 1,764.00
-23.00 (-1.29%)
Mar 13, 2026, 1:48 PM JST
Adventure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1,817.00 | 1,817.00 | 1,755.00 | 1,782.00 | - | -2.36% | 59,200 |
| Mar 11, 2026 | 1,846.00 | 1,858.00 | 1,823.00 | 1,825.00 | 1,825.00 | 0.66% | 18,100 |
| Mar 10, 2026 | 1,739.00 | 1,830.00 | 1,720.00 | 1,813.00 | 1,813.00 | 5.28% | 60,800 |
| Mar 9, 2026 | 1,758.00 | 1,760.00 | 1,688.00 | 1,722.00 | 1,722.00 | -4.86% | 47,000 |
| Mar 6, 2026 | 1,730.00 | 1,832.00 | 1,730.00 | 1,810.00 | 1,810.00 | 3.55% | 42,500 |
| Mar 5, 2026 | 1,730.00 | 1,796.00 | 1,699.00 | 1,748.00 | 1,748.00 | 3.99% | 40,800 |
| Mar 4, 2026 | 1,695.00 | 1,730.00 | 1,650.00 | 1,681.00 | 1,681.00 | -3.94% | 47,700 |
| Mar 3, 2026 | 1,877.00 | 1,877.00 | 1,750.00 | 1,750.00 | 1,750.00 | -8.04% | 69,300 |
| Mar 2, 2026 | 1,876.00 | 1,948.00 | 1,840.00 | 1,903.00 | 1,903.00 | -0.21% | 44,100 |
| Feb 27, 2026 | 1,887.00 | 1,935.00 | 1,886.00 | 1,907.00 | 1,907.00 | 0.90% | 27,800 |
| Feb 26, 2026 | 1,890.00 | 1,933.00 | 1,888.00 | 1,890.00 | 1,890.00 | - | 29,000 |
| Feb 25, 2026 | 1,920.00 | 1,946.00 | 1,885.00 | 1,890.00 | 1,890.00 | -1.56% | 29,900 |
| Feb 24, 2026 | 1,970.00 | 1,970.00 | 1,899.00 | 1,920.00 | 1,920.00 | -2.59% | 50,100 |
| Feb 20, 2026 | 2,015.00 | 2,015.00 | 1,933.00 | 1,971.00 | 1,971.00 | -2.18% | 44,200 |
| Feb 19, 2026 | 2,051.00 | 2,090.00 | 1,993.00 | 2,015.00 | 2,015.00 | -1.37% | 57,700 |
| Feb 18, 2026 | 1,955.00 | 2,099.00 | 1,950.00 | 2,043.00 | 2,043.00 | 5.31% | 128,100 |
| Feb 17, 2026 | 1,999.00 | 2,080.00 | 1,931.00 | 1,940.00 | 1,940.00 | -2.02% | 137,600 |
| Feb 16, 2026 | 1,886.00 | 2,076.00 | 1,854.00 | 1,980.00 | 1,980.00 | 17.44% | 232,600 |
| Feb 13, 2026 | 1,750.00 | 1,756.00 | 1,677.00 | 1,686.00 | 1,686.00 | -3.66% | 45,000 |
| Feb 12, 2026 | 1,786.00 | 1,799.00 | 1,745.00 | 1,750.00 | 1,750.00 | -1.91% | 26,100 |
| Feb 10, 2026 | 1,717.00 | 1,800.00 | 1,717.00 | 1,784.00 | 1,784.00 | 4.94% | 39,600 |
| Feb 9, 2026 | 1,736.00 | 1,744.00 | 1,688.00 | 1,700.00 | 1,700.00 | -0.82% | 16,700 |
| Feb 6, 2026 | 1,730.00 | 1,737.00 | 1,681.00 | 1,714.00 | 1,714.00 | -0.52% | 30,000 |
| Feb 5, 2026 | 1,644.00 | 1,743.00 | 1,644.00 | 1,723.00 | 1,723.00 | 4.93% | 33,900 |
| Feb 4, 2026 | 1,675.00 | 1,675.00 | 1,626.00 | 1,642.00 | 1,642.00 | -1.97% | 33,800 |
| Feb 3, 2026 | 1,692.00 | 1,693.00 | 1,664.00 | 1,675.00 | 1,675.00 | 0.30% | 17,900 |
| Feb 2, 2026 | 1,663.00 | 1,700.00 | 1,663.00 | 1,670.00 | 1,670.00 | 0.42% | 22,200 |
| Jan 30, 2026 | 1,680.00 | 1,702.00 | 1,663.00 | 1,663.00 | 1,663.00 | -1.19% | 12,800 |
| Jan 29, 2026 | 1,691.00 | 1,699.00 | 1,661.00 | 1,683.00 | 1,683.00 | -0.41% | 33,700 |
| Jan 28, 2026 | 1,695.00 | 1,721.00 | 1,686.00 | 1,690.00 | 1,690.00 | 0.06% | 17,300 |
| Jan 27, 2026 | 1,762.00 | 1,762.00 | 1,689.00 | 1,689.00 | 1,689.00 | -3.38% | 30,400 |
| Jan 26, 2026 | 1,760.00 | 1,768.00 | 1,720.00 | 1,748.00 | 1,748.00 | -1.08% | 28,000 |
| Jan 23, 2026 | 1,706.00 | 1,784.00 | 1,706.00 | 1,767.00 | 1,767.00 | 3.33% | 38,100 |
| Jan 22, 2026 | 1,709.00 | 1,729.00 | 1,702.00 | 1,710.00 | 1,710.00 | 0.71% | 9,100 |
| Jan 21, 2026 | 1,720.00 | 1,720.00 | 1,670.00 | 1,698.00 | 1,698.00 | -1.85% | 35,900 |
| Jan 20, 2026 | 1,757.00 | 1,757.00 | 1,723.00 | 1,730.00 | 1,730.00 | -1.14% | 18,400 |
| Jan 19, 2026 | 1,712.00 | 1,757.00 | 1,680.00 | 1,750.00 | 1,750.00 | 2.22% | 34,500 |
| Jan 16, 2026 | 1,746.00 | 1,751.00 | 1,691.00 | 1,712.00 | 1,712.00 | -2.17% | 24,100 |
| Jan 15, 2026 | 1,754.00 | 1,770.00 | 1,732.00 | 1,750.00 | 1,750.00 | -0.28% | 19,800 |
| Jan 14, 2026 | 1,739.00 | 1,780.00 | 1,728.00 | 1,755.00 | 1,755.00 | 1.56% | 20,600 |
| Jan 13, 2026 | 1,741.00 | 1,743.00 | 1,692.00 | 1,728.00 | 1,728.00 | 0.76% | 37,600 |
| Jan 9, 2026 | 1,727.00 | 1,742.00 | 1,691.00 | 1,715.00 | 1,715.00 | 0.82% | 25,700 |
| Jan 8, 2026 | 1,685.00 | 1,730.00 | 1,667.00 | 1,701.00 | 1,701.00 | 1.25% | 57,200 |
| Jan 7, 2026 | 1,628.00 | 1,680.00 | 1,620.00 | 1,680.00 | 1,680.00 | 3.19% | 36,800 |
| Jan 6, 2026 | 1,597.00 | 1,635.00 | 1,597.00 | 1,628.00 | 1,628.00 | 2.52% | 18,300 |
| Jan 5, 2026 | 1,650.00 | 1,650.00 | 1,578.00 | 1,588.00 | 1,588.00 | -3.41% | 60,300 |
| Dec 30, 2025 | 1,661.00 | 1,662.00 | 1,620.00 | 1,644.00 | 1,644.00 | -1.67% | 37,800 |
| Dec 29, 2025 | 1,719.00 | 1,719.00 | 1,660.00 | 1,672.00 | 1,672.00 | -1.24% | 20,200 |
| Dec 26, 2025 | 1,744.00 | 1,744.00 | 1,693.00 | 1,693.00 | 1,693.00 | -3.09% | 35,000 |
| Dec 25, 2025 | 1,650.00 | 1,749.00 | 1,642.00 | 1,747.00 | 1,747.00 | 6.20% | 67,800 |