Adventure, Inc. (TYO:6030)
Japan · Delayed Price · Currency is JPY 1,460.00
-20.00 (-1.35%)
Oct 9, 2026, 3:30 PM JST
Adventure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,480.00 | 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 |
| 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 |