Skip to main content
logo
Adventure, Inc. (TYO:6030)
Japan flag Japan · Delayed Price · Currency is JPY
3,125.00
+30.00 (0.97%)
Sep 16, 2025, 3:30 PM JST

Adventure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20253,140.003,140.003,080.003,095.003,095.000.32%5,000
Sep 11, 20253,110.003,115.003,055.003,085.003,085.00-0.64%16,800
Sep 10, 20253,130.003,130.003,100.003,105.003,105.00-0.80%4,300
Sep 9, 20253,195.003,205.003,120.003,130.003,130.00-1.73%8,200
Sep 8, 20253,140.003,205.003,120.003,185.003,185.002.08%9,000
Sep 5, 20253,150.003,150.003,120.003,120.003,120.00-0.48%2,900
Sep 4, 20253,135.003,145.003,110.003,135.003,135.00-4,300
Sep 3, 20253,130.003,165.003,115.003,135.003,135.00-0.16%5,800
Sep 2, 20253,190.003,195.003,135.003,140.003,140.00-0.63%5,800
Sep 1, 20253,095.003,200.003,095.003,160.003,160.002.10%11,700
Aug 29, 20253,145.003,170.003,095.003,095.003,095.00-2.37%7,000
Aug 28, 20253,120.003,190.003,085.003,170.003,170.001.44%13,700
Aug 27, 20253,200.003,220.003,120.003,125.003,125.00-3.10%13,900
Aug 26, 20253,180.003,225.003,180.003,225.003,225.000.78%9,300
Aug 25, 20253,270.003,270.003,185.003,200.003,200.00-0.93%22,900
Aug 22, 20253,270.003,270.003,230.003,230.003,230.00-1.22%5,500
Aug 21, 20253,225.003,275.003,225.003,270.003,270.001.40%6,400
Aug 20, 20253,250.003,265.003,215.003,225.003,225.00-0.92%29,900
Aug 19, 20253,330.003,330.003,250.003,255.003,255.00-2.25%16,100
Aug 18, 20253,300.003,340.003,300.003,330.003,330.001.37%8,500
Aug 15, 20253,285.003,310.003,250.003,285.003,285.00-13,100
Aug 14, 20253,240.003,320.003,230.003,285.003,285.001.39%22,900
Aug 13, 20253,320.003,320.003,230.003,240.003,240.00-1.37%24,300
Aug 12, 20253,305.003,335.003,230.003,285.003,285.00-0.76%20,600
Aug 8, 20253,390.003,390.003,310.003,310.003,310.00-1.34%10,500
Aug 7, 20253,400.003,400.003,310.003,355.003,355.00-1.47%13,000
Aug 6, 20253,440.003,440.003,400.003,405.003,405.000.15%4,200
Aug 5, 20253,425.003,460.003,400.003,400.003,400.00-0.73%13,600
Aug 4, 20253,355.003,435.003,345.003,425.003,425.001.93%13,300
Aug 1, 20253,345.003,370.003,310.003,360.003,360.000.30%9,200
Jul 31, 20253,310.003,350.003,310.003,350.003,350.001.21%2,300
Jul 30, 20253,325.003,340.003,300.003,310.003,310.00-0.75%4,200
Jul 29, 20253,345.003,350.003,310.003,335.003,335.00-1.33%4,400
Jul 28, 20253,265.003,390.003,265.003,380.003,380.002.89%13,100
Jul 25, 20253,340.003,345.003,260.003,285.003,285.00-1.20%9,300
Jul 24, 20253,345.003,345.003,285.003,325.003,325.00-0.15%3,800
Jul 23, 20253,230.003,390.003,230.003,330.003,330.003.10%15,600
Jul 22, 20253,220.003,230.003,200.003,230.003,230.000.16%5,000
Jul 18, 20253,240.003,265.003,220.003,225.003,225.00-0.31%3,000
Jul 17, 20253,185.003,280.003,185.003,235.003,235.001.09%6,300
Jul 16, 20253,195.003,245.003,195.003,200.003,200.000.16%4,100
Jul 15, 20253,285.003,285.003,185.003,195.003,195.00-2.14%6,900
Jul 14, 20253,255.003,305.003,255.003,265.003,265.00-0.15%1,500
Jul 11, 20253,230.003,365.003,220.003,270.003,270.001.24%8,600
Jul 10, 20253,260.003,325.003,230.003,230.003,230.00-1.97%4,900
Jul 9, 20253,190.003,300.003,190.003,295.003,295.003.29%5,000
Jul 8, 20253,215.003,270.003,190.003,190.003,190.00-0.78%3,500
Jul 7, 20253,235.003,250.003,215.003,215.003,215.00-1.38%4,100
Jul 4, 20253,310.003,345.003,225.003,260.003,260.00-1.21%6,200
Jul 3, 20253,230.003,300.003,155.003,300.003,300.001.38%22,200