Adventure, Inc. (TYO:6030)
Japan · Delayed Price · Currency is JPY 1,477.00
-7.00 (-0.47%)
Aug 27, 2026, 2:27 PM JST
Adventure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,490.00 | 1,490.00 | 1,472.00 | 1,490.00 | - | 0.40% | 6,300 |
| Aug 26, 2026 | 1,496.00 | 1,496.00 | 1,464.00 | 1,484.00 | 1,484.00 | 1.16% | 3,700 |
| Aug 25, 2026 | 1,501.00 | 1,501.00 | 1,467.00 | 1,467.00 | 1,467.00 | -2.20% | 9,100 |
| Aug 24, 2026 | 1,514.00 | 1,529.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 8,700 |
| Aug 21, 2026 | 1,483.00 | 1,500.00 | 1,483.00 | 1,500.00 | 1,500.00 | 0.20% | 4,300 |
| Aug 20, 2026 | 1,492.00 | 1,510.00 | 1,472.00 | 1,497.00 | 1,497.00 | 0.54% | 14,000 |
| Aug 19, 2026 | 1,475.00 | 1,509.00 | 1,456.00 | 1,489.00 | 1,489.00 | 0.54% | 19,600 |
| Aug 18, 2026 | 1,491.00 | 1,500.00 | 1,480.00 | 1,481.00 | 1,481.00 | -1.27% | 11,700 |
| Aug 17, 2026 | 1,492.00 | 1,520.00 | 1,482.00 | 1,500.00 | 1,500.00 | 0.67% | 22,200 |
| Aug 14, 2026 | 1,609.00 | 1,609.00 | 1,482.00 | 1,490.00 | 1,490.00 | -9.64% | 59,500 |
| Aug 13, 2026 | 1,614.00 | 1,650.00 | 1,579.00 | 1,649.00 | 1,649.00 | 1.17% | 16,300 |
| Aug 12, 2026 | 1,547.00 | 1,630.00 | 1,547.00 | 1,630.00 | 1,630.00 | 5.16% | 17,500 |
| Aug 10, 2026 | 1,490.00 | 1,550.00 | 1,477.00 | 1,550.00 | 1,550.00 | 6.16% | 5,800 |
| Aug 7, 2026 | 1,450.00 | 1,467.00 | 1,450.00 | 1,460.00 | 1,460.00 | 0.34% | 1,200 |
| Aug 6, 2026 | 1,445.00 | 1,486.00 | 1,445.00 | 1,455.00 | 1,455.00 | -0.27% | 3,300 |
| Aug 5, 2026 | 1,458.00 | 1,484.00 | 1,430.00 | 1,459.00 | 1,459.00 | 1.60% | 9,600 |
| Aug 4, 2026 | 1,533.00 | 1,533.00 | 1,436.00 | 1,436.00 | 1,436.00 | -5.65% | 9,800 |
| Aug 3, 2026 | 1,500.00 | 1,522.00 | 1,460.00 | 1,522.00 | 1,522.00 | 1.81% | 5,900 |
| Jul 31, 2026 | 1,535.00 | 1,535.00 | 1,493.00 | 1,495.00 | 1,495.00 | -1.32% | 5,500 |
| Jul 30, 2026 | 1,500.00 | 1,515.00 | 1,495.00 | 1,515.00 | 1,515.00 | -0.07% | 2,600 |
| Jul 29, 2026 | 1,483.00 | 1,530.00 | 1,469.00 | 1,516.00 | 1,516.00 | 3.13% | 8,100 |
| Jul 28, 2026 | 1,533.00 | 1,533.00 | 1,470.00 | 1,470.00 | 1,470.00 | -4.05% | 5,100 |
| Jul 27, 2026 | 1,509.00 | 1,533.00 | 1,506.00 | 1,532.00 | 1,532.00 | 2.34% | 5,700 |
| Jul 24, 2026 | 1,481.00 | 1,508.00 | 1,459.00 | 1,497.00 | 1,497.00 | - | 7,300 |
| Jul 23, 2026 | 1,469.00 | 1,503.00 | 1,469.00 | 1,497.00 | 1,497.00 | -0.07% | 9,000 |
| Jul 22, 2026 | 1,510.00 | 1,510.00 | 1,457.00 | 1,498.00 | 1,498.00 | 1.56% | 9,700 |
| Jul 21, 2026 | 1,524.00 | 1,524.00 | 1,475.00 | 1,475.00 | 1,475.00 | -1.27% | 4,200 |
| Jul 17, 2026 | 1,500.00 | 1,530.00 | 1,445.00 | 1,494.00 | 1,494.00 | 0.61% | 17,300 |
| Jul 16, 2026 | 1,510.00 | 1,559.00 | 1,485.00 | 1,485.00 | 1,485.00 | -2.88% | 12,900 |
| Jul 15, 2026 | 1,522.00 | 1,556.00 | 1,519.00 | 1,529.00 | 1,529.00 | 1.93% | 13,100 |
| Jul 14, 2026 | 1,529.00 | 1,529.00 | 1,480.00 | 1,500.00 | 1,500.00 | -1.32% | 9,900 |
| Jul 13, 2026 | 1,443.00 | 1,522.00 | 1,440.00 | 1,520.00 | 1,520.00 | 5.78% | 19,900 |
| Jul 10, 2026 | 1,450.00 | 1,465.00 | 1,407.00 | 1,437.00 | 1,437.00 | -1.44% | 4,000 |
| Jul 9, 2026 | 1,379.00 | 1,463.00 | 1,372.00 | 1,458.00 | 1,458.00 | 5.73% | 19,100 |
| Jul 8, 2026 | 1,375.00 | 1,393.00 | 1,350.00 | 1,379.00 | 1,379.00 | 0.07% | 11,200 |
| Jul 7, 2026 | 1,429.00 | 1,429.00 | 1,342.00 | 1,378.00 | 1,378.00 | -3.09% | 7,400 |
| Jul 6, 2026 | 1,401.00 | 1,437.00 | 1,388.00 | 1,422.00 | 1,422.00 | 1.14% | 7,500 |
| Jul 3, 2026 | 1,393.00 | 1,429.00 | 1,388.00 | 1,406.00 | 1,406.00 | -1.19% | 9,400 |
| Jul 2, 2026 | 1,355.00 | 1,436.00 | 1,347.00 | 1,423.00 | 1,423.00 | 2.82% | 23,500 |
| Jul 1, 2026 | 1,374.00 | 1,384.00 | 1,336.00 | 1,384.00 | 1,384.00 | 0.80% | 14,600 |
| Jun 30, 2026 | 1,387.00 | 1,431.00 | 1,355.00 | 1,373.00 | 1,373.00 | -2.49% | 20,200 |
| Jun 29, 2026 | 1,336.00 | 1,437.00 | 1,334.00 | 1,408.00 | 1,408.00 | 7.56% | 33,300 |
| Jun 26, 2026 | 1,248.00 | 1,365.00 | 1,228.00 | 1,324.00 | 1,309.00 | 7.82% | 49,100 |
| Jun 25, 2026 | 1,185.00 | 1,283.00 | 1,185.00 | 1,228.00 | 1,214.09 | 6.32% | 33,700 |
| Jun 24, 2026 | 1,147.00 | 1,171.00 | 1,144.00 | 1,155.00 | 1,141.91 | 0.26% | 6,400 |
| Jun 23, 2026 | 1,194.00 | 1,194.00 | 1,146.00 | 1,152.00 | 1,138.95 | -3.44% | 8,500 |
| Jun 22, 2026 | 1,140.00 | 1,304.00 | 1,140.00 | 1,193.00 | 1,179.48 | 4.65% | 32,400 |
| Jun 19, 2026 | 1,155.00 | 1,185.00 | 1,140.00 | 1,140.00 | 1,127.08 | -2.40% | 20,000 |
| Jun 18, 2026 | 1,221.00 | 1,221.00 | 1,143.00 | 1,168.00 | 1,154.77 | -4.34% | 29,900 |
| Jun 17, 2026 | 1,208.00 | 1,232.00 | 1,207.00 | 1,221.00 | 1,207.17 | 0.08% | 2,800 |