Adventure, Inc. (TYO:6030)
Japan · Delayed Price · Currency is JPY 1,475.00
-19.00 (-1.27%)
Jul 21, 2026, 3:30 PM JST
Adventure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 6.34% | 33,300 |
| Jun 26, 2026 | 1,248.00 | 1,365.00 | 1,228.00 | 1,324.00 | 1,324.00 | 7.82% | 49,100 |
| Jun 25, 2026 | 1,185.00 | 1,283.00 | 1,185.00 | 1,228.00 | 1,228.00 | 6.32% | 33,700 |
| Jun 24, 2026 | 1,147.00 | 1,171.00 | 1,144.00 | 1,155.00 | 1,155.00 | 0.26% | 6,400 |
| Jun 23, 2026 | 1,194.00 | 1,194.00 | 1,146.00 | 1,152.00 | 1,152.00 | -3.44% | 8,500 |
| Jun 22, 2026 | 1,140.00 | 1,304.00 | 1,140.00 | 1,193.00 | 1,193.00 | 4.65% | 32,400 |
| Jun 19, 2026 | 1,155.00 | 1,185.00 | 1,140.00 | 1,140.00 | 1,140.00 | -2.40% | 20,000 |
| Jun 18, 2026 | 1,221.00 | 1,221.00 | 1,143.00 | 1,168.00 | 1,168.00 | -4.34% | 29,900 |
| Jun 17, 2026 | 1,208.00 | 1,232.00 | 1,207.00 | 1,221.00 | 1,221.00 | 0.08% | 2,800 |
| Jun 16, 2026 | 1,229.00 | 1,245.00 | 1,193.00 | 1,220.00 | 1,220.00 | 0.33% | 15,800 |
| Jun 15, 2026 | 1,180.00 | 1,227.00 | 1,180.00 | 1,216.00 | 1,216.00 | 3.84% | 10,200 |
| Jun 12, 2026 | 1,190.00 | 1,193.00 | 1,155.00 | 1,171.00 | 1,171.00 | 0.95% | 4,700 |
| Jun 11, 2026 | 1,190.00 | 1,190.00 | 1,160.00 | 1,160.00 | 1,160.00 | -3.41% | 12,300 |
| Jun 10, 2026 | 1,190.00 | 1,201.00 | 1,182.00 | 1,201.00 | 1,201.00 | 0.76% | 3,800 |
| Jun 9, 2026 | 1,230.00 | 1,231.00 | 1,192.00 | 1,192.00 | 1,192.00 | -1.97% | 8,400 |
| Jun 8, 2026 | 1,257.00 | 1,279.00 | 1,212.00 | 1,216.00 | 1,216.00 | -5.52% | 21,200 |
| Jun 5, 2026 | 1,232.00 | 1,300.00 | 1,232.00 | 1,287.00 | 1,287.00 | 2.80% | 12,100 |
| Jun 4, 2026 | 1,277.00 | 1,277.00 | 1,230.00 | 1,252.00 | 1,252.00 | -0.56% | 7,200 |
| Jun 3, 2026 | 1,300.00 | 1,300.00 | 1,240.00 | 1,259.00 | 1,259.00 | -2.10% | 16,000 |
| Jun 2, 2026 | 1,275.00 | 1,286.00 | 1,234.00 | 1,286.00 | 1,286.00 | 2.47% | 16,500 |
| Jun 1, 2026 | 1,273.00 | 1,318.00 | 1,255.00 | 1,255.00 | 1,255.00 | -0.63% | 5,200 |
| May 29, 2026 | 1,262.00 | 1,300.00 | 1,262.00 | 1,263.00 | 1,263.00 | -0.55% | 3,400 |
| May 28, 2026 | 1,254.00 | 1,304.00 | 1,254.00 | 1,270.00 | 1,270.00 | 0.71% | 5,900 |
| May 27, 2026 | 1,254.00 | 1,292.00 | 1,228.00 | 1,261.00 | 1,261.00 | 0.56% | 6,300 |
| May 26, 2026 | 1,257.00 | 1,317.00 | 1,234.00 | 1,254.00 | 1,254.00 | -1.26% | 11,000 |
| May 25, 2026 | 1,305.00 | 1,306.00 | 1,252.00 | 1,270.00 | 1,270.00 | -2.31% | 15,800 |
| May 22, 2026 | 1,269.00 | 1,332.00 | 1,269.00 | 1,300.00 | 1,300.00 | 2.52% | 12,600 |
| May 21, 2026 | 1,276.00 | 1,294.00 | 1,237.00 | 1,268.00 | 1,268.00 | 1.77% | 21,000 |
| May 20, 2026 | 1,292.00 | 1,322.00 | 1,231.00 | 1,246.00 | 1,246.00 | -3.56% | 38,700 |
| May 19, 2026 | 1,286.00 | 1,343.00 | 1,267.00 | 1,292.00 | 1,292.00 | 2.05% | 41,000 |
| May 18, 2026 | 1,304.00 | 1,304.00 | 1,243.00 | 1,266.00 | 1,266.00 | -0.63% | 28,200 |
| May 15, 2026 | 1,319.00 | 1,349.00 | 1,263.00 | 1,274.00 | 1,274.00 | -4.28% | 27,200 |
| May 14, 2026 | 1,505.00 | 1,511.00 | 1,320.00 | 1,331.00 | 1,331.00 | -12.61% | 70,800 |
| May 13, 2026 | 1,548.00 | 1,563.00 | 1,513.00 | 1,523.00 | 1,523.00 | -0.78% | 30,500 |
| May 12, 2026 | 1,560.00 | 1,586.00 | 1,533.00 | 1,535.00 | 1,535.00 | -2.04% | 10,900 |
| May 11, 2026 | 1,612.00 | 1,612.00 | 1,556.00 | 1,567.00 | 1,567.00 | -0.57% | 12,700 |