Adventure, Inc. (TYO:6030)
Japan · Delayed Price · Currency is JPY 1,201.00
+9.00 (0.76%)
Jun 10, 2026, 3:30 PM JST
Adventure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 1,190.00 | 1,201.00 | 1,182.00 | 1,201.00 | 1,201.00 | 0.76% | 3,800 |
| Jun 9, 2026 | 1,230.00 | 1,231.00 | 1,192.00 | 1,192.00 | 1,192.00 | -1.97% | 8,400 |
| Jun 8, 2026 | 1,257.00 | 1,279.00 | 1,212.00 | 1,216.00 | 1,216.00 | -5.52% | 21,200 |
| Jun 5, 2026 | 1,232.00 | 1,300.00 | 1,232.00 | 1,287.00 | 1,287.00 | 2.80% | 12,100 |
| Jun 4, 2026 | 1,277.00 | 1,277.00 | 1,230.00 | 1,252.00 | 1,252.00 | -0.56% | 7,200 |
| Jun 3, 2026 | 1,300.00 | 1,300.00 | 1,240.00 | 1,259.00 | 1,259.00 | -2.10% | 16,000 |
| Jun 2, 2026 | 1,275.00 | 1,286.00 | 1,234.00 | 1,286.00 | 1,286.00 | 2.47% | 16,500 |
| Jun 1, 2026 | 1,273.00 | 1,318.00 | 1,255.00 | 1,255.00 | 1,255.00 | -0.63% | 5,200 |
| May 29, 2026 | 1,262.00 | 1,300.00 | 1,262.00 | 1,263.00 | 1,263.00 | -0.55% | 3,400 |
| May 28, 2026 | 1,254.00 | 1,304.00 | 1,254.00 | 1,270.00 | 1,270.00 | 0.71% | 5,900 |
| May 27, 2026 | 1,254.00 | 1,292.00 | 1,228.00 | 1,261.00 | 1,261.00 | 0.56% | 6,300 |
| May 26, 2026 | 1,257.00 | 1,317.00 | 1,234.00 | 1,254.00 | 1,254.00 | -1.26% | 11,000 |
| May 25, 2026 | 1,305.00 | 1,306.00 | 1,252.00 | 1,270.00 | 1,270.00 | -2.31% | 15,800 |
| May 22, 2026 | 1,269.00 | 1,332.00 | 1,269.00 | 1,300.00 | 1,300.00 | 2.52% | 12,600 |
| May 21, 2026 | 1,276.00 | 1,294.00 | 1,237.00 | 1,268.00 | 1,268.00 | 1.77% | 21,000 |
| May 20, 2026 | 1,292.00 | 1,322.00 | 1,231.00 | 1,246.00 | 1,246.00 | -3.56% | 38,700 |
| May 19, 2026 | 1,286.00 | 1,343.00 | 1,267.00 | 1,292.00 | 1,292.00 | 2.05% | 41,000 |
| May 18, 2026 | 1,304.00 | 1,304.00 | 1,243.00 | 1,266.00 | 1,266.00 | -0.63% | 28,200 |
| May 15, 2026 | 1,319.00 | 1,349.00 | 1,263.00 | 1,274.00 | 1,274.00 | -4.28% | 27,200 |
| May 14, 2026 | 1,505.00 | 1,511.00 | 1,320.00 | 1,331.00 | 1,331.00 | -12.61% | 70,800 |
| May 13, 2026 | 1,548.00 | 1,563.00 | 1,513.00 | 1,523.00 | 1,523.00 | -0.78% | 30,500 |
| May 12, 2026 | 1,560.00 | 1,586.00 | 1,533.00 | 1,535.00 | 1,535.00 | -2.04% | 10,900 |
| May 11, 2026 | 1,612.00 | 1,612.00 | 1,556.00 | 1,567.00 | 1,567.00 | -0.57% | 12,700 |
| May 8, 2026 | 1,550.00 | 1,620.00 | 1,548.00 | 1,576.00 | 1,576.00 | 1.16% | 17,100 |
| May 7, 2026 | 1,540.00 | 1,570.00 | 1,530.00 | 1,558.00 | 1,558.00 | 1.17% | 19,200 |
| May 1, 2026 | 1,552.00 | 1,562.00 | 1,540.00 | 1,540.00 | 1,540.00 | -1.09% | 12,800 |
| Apr 30, 2026 | 1,611.00 | 1,611.00 | 1,542.00 | 1,557.00 | 1,557.00 | -3.41% | 30,600 |
| Apr 28, 2026 | 1,632.00 | 1,632.00 | 1,605.00 | 1,612.00 | 1,612.00 | -2.36% | 6,300 |
| Apr 27, 2026 | 1,657.00 | 1,661.00 | 1,615.00 | 1,651.00 | 1,651.00 | 1.91% | 7,300 |
| Apr 24, 2026 | 1,645.00 | 1,651.00 | 1,620.00 | 1,620.00 | 1,620.00 | -1.52% | 11,700 |
| Apr 23, 2026 | 1,688.00 | 1,688.00 | 1,645.00 | 1,645.00 | 1,645.00 | -3.06% | 13,500 |
| Apr 22, 2026 | 1,706.00 | 1,730.00 | 1,690.00 | 1,697.00 | 1,697.00 | -0.53% | 7,900 |
| Apr 21, 2026 | 1,711.00 | 1,740.00 | 1,702.00 | 1,706.00 | 1,706.00 | 0.35% | 4,900 |
| Apr 20, 2026 | 1,716.00 | 1,720.00 | 1,697.00 | 1,700.00 | 1,700.00 | -0.06% | 6,200 |
| Apr 17, 2026 | 1,721.00 | 1,745.00 | 1,701.00 | 1,701.00 | 1,701.00 | -1.16% | 4,800 |
| Apr 16, 2026 | 1,728.00 | 1,749.00 | 1,718.00 | 1,721.00 | 1,721.00 | - | 7,700 |
| Apr 15, 2026 | 1,701.00 | 1,728.00 | 1,701.00 | 1,721.00 | 1,721.00 | 1.24% | 7,500 |
| Apr 14, 2026 | 1,701.00 | 1,719.00 | 1,690.00 | 1,700.00 | 1,700.00 | 0.59% | 6,500 |
| Apr 13, 2026 | 1,713.00 | 1,721.00 | 1,679.00 | 1,690.00 | 1,690.00 | -3.04% | 8,200 |
| Apr 10, 2026 | 1,750.00 | 1,750.00 | 1,712.00 | 1,743.00 | 1,743.00 | -0.85% | 6,200 |
| Apr 9, 2026 | 1,789.00 | 1,810.00 | 1,752.00 | 1,758.00 | 1,758.00 | -1.73% | 16,800 |
| Apr 8, 2026 | 1,750.00 | 1,792.00 | 1,750.00 | 1,789.00 | 1,789.00 | 4.31% | 14,500 |
| Apr 7, 2026 | 1,714.00 | 1,764.00 | 1,714.00 | 1,715.00 | 1,715.00 | 0.06% | 8,300 |
| Apr 6, 2026 | 1,698.00 | 1,730.00 | 1,698.00 | 1,714.00 | 1,714.00 | 0.94% | 6,800 |
| Apr 3, 2026 | 1,703.00 | 1,759.00 | 1,698.00 | 1,698.00 | 1,698.00 | -0.24% | 8,900 |
| Apr 2, 2026 | 1,716.00 | 1,768.00 | 1,690.00 | 1,702.00 | 1,702.00 | -0.76% | 15,600 |
| Apr 1, 2026 | 1,630.00 | 1,724.00 | 1,630.00 | 1,715.00 | 1,715.00 | 6.46% | 18,800 |
| Mar 31, 2026 | 1,626.00 | 1,654.00 | 1,610.00 | 1,611.00 | 1,611.00 | -1.59% | 9,500 |
| Mar 30, 2026 | 1,680.00 | 1,680.00 | 1,629.00 | 1,637.00 | 1,637.00 | -4.71% | 23,400 |
| Mar 27, 2026 | 1,713.00 | 1,726.00 | 1,688.00 | 1,718.00 | 1,718.00 | -0.23% | 10,600 |