Adventure, Inc. (TYO:6030)
Japan · Delayed Price · Currency is JPY 1,268.00
+22.00 (1.77%)
May 21, 2026, 3:30 PM JST
Adventure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1,276.00 | 1,276.00 | 1,237.00 | 1,263.00 | - | 1.36% | 10,400 |
| 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 |
| May 8, 2026 | 1,550.00 | 1,620.00 | 1,548.00 | 1,576.00 | 1,576.00 | 1.16% | 17,100 |
| May 7, 2026 | 1,540.00 | 1,570.00 | 1,530.00 | 1,558.00 | 1,558.00 | 1.17% | 19,200 |
| May 1, 2026 | 1,552.00 | 1,562.00 | 1,540.00 | 1,540.00 | 1,540.00 | -1.09% | 12,800 |
| Apr 30, 2026 | 1,611.00 | 1,611.00 | 1,542.00 | 1,557.00 | 1,557.00 | -3.41% | 30,600 |
| Apr 28, 2026 | 1,632.00 | 1,632.00 | 1,605.00 | 1,612.00 | 1,612.00 | -2.36% | 6,300 |
| Apr 27, 2026 | 1,657.00 | 1,661.00 | 1,615.00 | 1,651.00 | 1,651.00 | 1.91% | 7,300 |
| 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 |