Adventure, Inc. (TYO:6030)
Japan · Delayed Price · Currency is JPY 1,620.00
-25.00 (-1.52%)
Apr 24, 2026, 3:30 PM JST
Adventure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 1,697.00 | 1,722.00 | 1,684.00 | 1,722.00 | 1,722.00 | 1.71% | 15,900 |
| Mar 25, 2026 | 1,792.00 | 1,792.00 | 1,692.00 | 1,693.00 | 1,693.00 | -3.37% | 15,700 |
| Mar 24, 2026 | 1,737.00 | 1,757.00 | 1,714.00 | 1,752.00 | 1,752.00 | 3.24% | 20,400 |
| Mar 23, 2026 | 1,740.00 | 1,740.00 | 1,672.00 | 1,697.00 | 1,697.00 | -2.47% | 31,200 |
| Mar 19, 2026 | 1,820.00 | 1,820.00 | 1,729.00 | 1,740.00 | 1,740.00 | -4.76% | 15,500 |
| Mar 18, 2026 | 1,748.00 | 1,827.00 | 1,748.00 | 1,827.00 | 1,827.00 | 4.70% | 9,400 |
| Mar 17, 2026 | 1,765.00 | 1,798.00 | 1,736.00 | 1,745.00 | 1,745.00 | -0.23% | 19,400 |
| Mar 16, 2026 | 1,750.00 | 1,765.00 | 1,714.00 | 1,749.00 | 1,749.00 | -1.52% | 19,600 |
| Mar 13, 2026 | 1,758.00 | 1,779.00 | 1,754.00 | 1,776.00 | 1,776.00 | -0.62% | 15,800 |
| Mar 12, 2026 | 1,817.00 | 1,817.00 | 1,755.00 | 1,787.00 | 1,787.00 | -2.08% | 63,400 |
| Mar 11, 2026 | 1,846.00 | 1,858.00 | 1,823.00 | 1,825.00 | 1,825.00 | 0.66% | 18,100 |
| Mar 10, 2026 | 1,739.00 | 1,830.00 | 1,720.00 | 1,813.00 | 1,813.00 | 5.28% | 60,800 |
| Mar 9, 2026 | 1,758.00 | 1,760.00 | 1,688.00 | 1,722.00 | 1,722.00 | -4.86% | 47,000 |
| Mar 6, 2026 | 1,730.00 | 1,832.00 | 1,730.00 | 1,810.00 | 1,810.00 | 3.55% | 42,500 |
| Mar 5, 2026 | 1,730.00 | 1,796.00 | 1,699.00 | 1,748.00 | 1,748.00 | 3.99% | 40,800 |
| Mar 4, 2026 | 1,695.00 | 1,730.00 | 1,650.00 | 1,681.00 | 1,681.00 | -3.94% | 47,700 |
| Mar 3, 2026 | 1,877.00 | 1,877.00 | 1,750.00 | 1,750.00 | 1,750.00 | -8.04% | 69,300 |
| Mar 2, 2026 | 1,876.00 | 1,948.00 | 1,840.00 | 1,903.00 | 1,903.00 | -0.21% | 44,100 |
| Feb 27, 2026 | 1,887.00 | 1,935.00 | 1,886.00 | 1,907.00 | 1,907.00 | 0.90% | 27,800 |
| Feb 26, 2026 | 1,890.00 | 1,933.00 | 1,888.00 | 1,890.00 | 1,890.00 | - | 29,000 |
| Feb 25, 2026 | 1,920.00 | 1,946.00 | 1,885.00 | 1,890.00 | 1,890.00 | -1.56% | 29,900 |
| Feb 24, 2026 | 1,970.00 | 1,970.00 | 1,899.00 | 1,920.00 | 1,920.00 | -2.59% | 50,100 |
| Feb 20, 2026 | 2,015.00 | 2,015.00 | 1,933.00 | 1,971.00 | 1,971.00 | -2.18% | 44,200 |
| Feb 19, 2026 | 2,051.00 | 2,090.00 | 1,993.00 | 2,015.00 | 2,015.00 | -1.37% | 57,700 |
| Feb 18, 2026 | 1,955.00 | 2,099.00 | 1,950.00 | 2,043.00 | 2,043.00 | 5.31% | 128,100 |
| Feb 17, 2026 | 1,999.00 | 2,080.00 | 1,931.00 | 1,940.00 | 1,940.00 | -2.02% | 137,600 |
| Feb 16, 2026 | 1,886.00 | 2,076.00 | 1,854.00 | 1,980.00 | 1,980.00 | 17.44% | 232,600 |
| Feb 13, 2026 | 1,750.00 | 1,756.00 | 1,677.00 | 1,686.00 | 1,686.00 | -3.66% | 45,000 |
| Feb 12, 2026 | 1,786.00 | 1,799.00 | 1,745.00 | 1,750.00 | 1,750.00 | -1.91% | 26,100 |