Adventure, Inc. (TYO:6030)
Japan · Delayed Price · Currency is JPY 1,423.00
+16.00 (1.14%)
Nov 10, 2026, 3:30 PM JST
Adventure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,377.00 | 1,436.00 | 1,369.00 | 1,423.00 | 1,423.00 | 1.14% | 12,600 |
| Nov 9, 2026 | 1,329.00 | 1,407.00 | 1,329.00 | 1,407.00 | 1,407.00 | 5.87% | 11,200 |
| Nov 6, 2026 | 1,368.00 | 1,391.00 | 1,315.00 | 1,329.00 | 1,329.00 | -6.93% | 30,200 |
| Nov 5, 2026 | 1,393.00 | 1,455.00 | 1,393.00 | 1,428.00 | 1,428.00 | 2.51% | 4,300 |
| Nov 4, 2026 | 1,446.00 | 1,446.00 | 1,392.00 | 1,393.00 | 1,393.00 | -2.25% | 11,200 |
| Nov 2, 2026 | 1,462.00 | 1,462.00 | 1,425.00 | 1,425.00 | 1,425.00 | -2.86% | 12,200 |
| Oct 30, 2026 | 1,490.00 | 1,490.00 | 1,467.00 | 1,467.00 | 1,467.00 | -1.54% | 3,500 |
| Oct 29, 2026 | 1,460.00 | 1,499.00 | 1,460.00 | 1,490.00 | 1,490.00 | 2.19% | 5,100 |
| Oct 28, 2026 | 1,474.00 | 1,484.00 | 1,458.00 | 1,458.00 | 1,458.00 | -0.27% | 4,300 |
| Oct 27, 2026 | 1,472.00 | 1,487.00 | 1,456.00 | 1,462.00 | 1,462.00 | -0.68% | 7,600 |
| Oct 26, 2026 | 1,464.00 | 1,524.00 | 1,455.00 | 1,472.00 | 1,472.00 | 1.03% | 14,800 |
| Oct 23, 2026 | 1,519.00 | 1,519.00 | 1,457.00 | 1,457.00 | 1,457.00 | -2.87% | 15,900 |
| Oct 22, 2026 | 1,536.00 | 1,577.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.19% | 15,700 |
| Oct 21, 2026 | 1,490.00 | 1,523.00 | 1,485.00 | 1,518.00 | 1,518.00 | 2.22% | 7,500 |
| Oct 20, 2026 | 1,557.00 | 1,557.00 | 1,485.00 | 1,485.00 | 1,485.00 | -3.00% | 11,400 |
| Oct 19, 2026 | 1,510.00 | 1,561.00 | 1,476.00 | 1,531.00 | 1,531.00 | 1.46% | 20,700 |
| Oct 16, 2026 | 1,498.00 | 1,527.00 | 1,494.00 | 1,509.00 | 1,509.00 | 0.27% | 5,500 |
| Oct 15, 2026 | 1,488.00 | 1,515.00 | 1,488.00 | 1,505.00 | 1,505.00 | 1.14% | 12,800 |
| Oct 14, 2026 | 1,520.00 | 1,520.00 | 1,475.00 | 1,488.00 | 1,488.00 | -1.06% | 9,800 |
| Oct 13, 2026 | 1,470.00 | 1,523.00 | 1,457.00 | 1,504.00 | 1,504.00 | 3.01% | 31,300 |
| Oct 9, 2026 | 1,478.00 | 1,565.00 | 1,424.00 | 1,460.00 | 1,460.00 | -1.35% | 73,800 |
| Oct 8, 2026 | 1,478.00 | 1,500.00 | 1,478.00 | 1,480.00 | 1,480.00 | -2.37% | 9,000 |
| Oct 7, 2026 | 1,542.00 | 1,542.00 | 1,472.00 | 1,516.00 | 1,516.00 | -1.75% | 34,300 |
| Oct 6, 2026 | 1,484.00 | 1,543.00 | 1,481.00 | 1,543.00 | 1,543.00 | 4.12% | 25,500 |
| Oct 5, 2026 | 1,541.00 | 1,550.00 | 1,482.00 | 1,482.00 | 1,482.00 | -3.83% | 30,400 |
| Oct 2, 2026 | 1,602.00 | 1,604.00 | 1,533.00 | 1,541.00 | 1,541.00 | -4.52% | 38,400 |
| Oct 1, 2026 | 1,659.00 | 1,659.00 | 1,613.00 | 1,614.00 | 1,614.00 | -2.18% | 11,800 |
| Sep 30, 2026 | 1,636.00 | 1,670.00 | 1,621.00 | 1,650.00 | 1,650.00 | -1.02% | 17,200 |
| Sep 29, 2026 | 1,643.00 | 1,682.00 | 1,637.00 | 1,667.00 | 1,667.00 | 1.46% | 13,800 |
| Sep 28, 2026 | 1,720.00 | 1,720.00 | 1,629.00 | 1,643.00 | 1,643.00 | -4.31% | 19,000 |
| Sep 25, 2026 | 1,848.00 | 1,848.00 | 1,716.00 | 1,717.00 | 1,717.00 | -4.08% | 21,500 |
| Sep 24, 2026 | 1,789.00 | 1,810.00 | 1,760.00 | 1,790.00 | 1,790.00 | - | 16,200 |
| Sep 18, 2026 | 1,751.00 | 1,799.00 | 1,740.00 | 1,790.00 | 1,790.00 | 2.23% | 6,000 |
| Sep 17, 2026 | 1,780.00 | 1,802.00 | 1,751.00 | 1,751.00 | 1,751.00 | -3.79% | 15,700 |
| Sep 16, 2026 | 1,845.00 | 1,864.00 | 1,820.00 | 1,820.00 | 1,820.00 | -0.55% | 18,100 |
| Sep 15, 2026 | 1,780.00 | 1,830.00 | 1,741.00 | 1,830.00 | 1,830.00 | 2.81% | 19,300 |
| Sep 14, 2026 | 1,651.00 | 1,789.00 | 1,651.00 | 1,780.00 | 1,780.00 | 8.27% | 33,000 |
| Sep 11, 2026 | 1,682.00 | 1,684.00 | 1,640.00 | 1,644.00 | 1,644.00 | -3.63% | 14,600 |
| Sep 10, 2026 | 1,689.00 | 1,716.00 | 1,662.00 | 1,706.00 | 1,706.00 | 2.46% | 16,100 |
| Sep 9, 2026 | 1,660.00 | 1,674.00 | 1,650.00 | 1,665.00 | 1,665.00 | -0.30% | 3,900 |
| Sep 8, 2026 | 1,681.00 | 1,695.00 | 1,650.00 | 1,670.00 | 1,670.00 | 0.24% | 14,300 |
| Sep 7, 2026 | 1,605.00 | 1,666.00 | 1,605.00 | 1,666.00 | 1,666.00 | 4.06% | 19,700 |
| Sep 4, 2026 | 1,610.00 | 1,632.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1.33% | 9,800 |
| Sep 3, 2026 | 1,590.00 | 1,616.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.25% | 8,800 |
| Sep 2, 2026 | 1,585.00 | 1,585.00 | 1,568.00 | 1,576.00 | 1,576.00 | -0.51% | 6,900 |
| Sep 1, 2026 | 1,602.00 | 1,620.00 | 1,584.00 | 1,584.00 | 1,584.00 | -2.28% | 6,900 |
| Aug 31, 2026 | 1,634.00 | 1,638.00 | 1,618.00 | 1,621.00 | 1,621.00 | -1.04% | 7,600 |
| Aug 28, 2026 | 1,520.00 | 1,648.00 | 1,516.00 | 1,638.00 | 1,638.00 | 9.64% | 50,900 |
| Aug 27, 2026 | 1,490.00 | 1,496.00 | 1,470.00 | 1,494.00 | 1,494.00 | 0.67% | 12,200 |
| Aug 26, 2026 | 1,496.00 | 1,496.00 | 1,464.00 | 1,484.00 | 1,484.00 | 1.16% | 3,700 |