Adventure, Inc. (TYO:6030)
Japan · Delayed Price · Currency is JPY 1,790.00
+39.00 (2.23%)
Sep 18, 2026, 3:30 PM JST
Adventure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |