Adventure, Inc. (TYO:6030)
Japan · Delayed Price · Currency is JPY 1,980.00
+294.00 (17.44%)
Feb 16, 2026, 3:30 PM JST
Adventure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 1,686.00 | 1,701.00 | 1,635.00 | 1,645.00 | 1,645.00 | -2.55% | 37,600 |
| Dec 23, 2025 | 1,690.00 | 1,732.00 | 1,683.00 | 1,688.00 | 1,688.00 | 2.30% | 66,200 |
| Dec 22, 2025 | 1,701.00 | 1,702.00 | 1,641.00 | 1,650.00 | 1,650.00 | -1.49% | 37,000 |
| Dec 19, 2025 | 1,651.00 | 1,696.00 | 1,632.00 | 1,675.00 | 1,675.00 | 2.45% | 47,500 |
| Dec 18, 2025 | 1,644.00 | 1,661.00 | 1,614.00 | 1,635.00 | 1,635.00 | -0.61% | 30,100 |
| Dec 17, 2025 | 1,626.00 | 1,671.00 | 1,607.00 | 1,645.00 | 1,645.00 | 2.11% | 46,300 |
| Dec 16, 2025 | 1,639.00 | 1,640.00 | 1,601.00 | 1,611.00 | 1,611.00 | -1.77% | 19,500 |
| Dec 15, 2025 | 1,614.00 | 1,640.00 | 1,597.00 | 1,640.00 | 1,640.00 | 2.18% | 28,300 |
| Dec 12, 2025 | 1,630.00 | 1,674.00 | 1,593.00 | 1,605.00 | 1,605.00 | -1.47% | 63,000 |
| Dec 11, 2025 | 1,588.00 | 1,653.00 | 1,575.00 | 1,629.00 | 1,629.00 | 2.58% | 53,000 |
| Dec 10, 2025 | 1,600.00 | 1,621.00 | 1,576.00 | 1,588.00 | 1,588.00 | -0.75% | 50,600 |
| Dec 9, 2025 | 1,644.00 | 1,648.00 | 1,593.00 | 1,600.00 | 1,600.00 | -1.96% | 37,000 |
| Dec 8, 2025 | 1,611.00 | 1,645.00 | 1,604.00 | 1,632.00 | 1,632.00 | -0.61% | 36,100 |
| Dec 5, 2025 | 1,662.00 | 1,662.00 | 1,601.00 | 1,642.00 | 1,642.00 | -2.20% | 54,300 |
| Dec 4, 2025 | 1,698.00 | 1,720.00 | 1,652.00 | 1,679.00 | 1,679.00 | -1.29% | 47,900 |
| Dec 3, 2025 | 1,712.00 | 1,728.00 | 1,688.00 | 1,701.00 | 1,701.00 | -1.39% | 45,400 |
| Dec 2, 2025 | 1,768.00 | 1,773.00 | 1,716.00 | 1,725.00 | 1,725.00 | -2.43% | 23,300 |