Adventure, Inc. 6030
TSE · Japan · Consumer Services
¥1,614.00-36.00 (-2.18%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,614.00 | -2.18% | ¥1,659.00 | ¥1,659.00 | ¥1,613.00 | 11.80K |
| 2026-09-30 | ¥1,650.00 | -1.02% | ¥1,636.00 | ¥1,670.00 | ¥1,621.00 | 17.20K |
| 2026-09-29 | ¥1,667.00 | +1.46% | ¥1,643.00 | ¥1,682.00 | ¥1,637.00 | 13.80K |
| 2026-09-28 | ¥1,643.00 | -4.31% | ¥1,720.00 | ¥1,720.00 | ¥1,629.00 | 19.00K |
| 2026-09-25 | ¥1,717.00 | -4.08% | ¥1,848.00 | ¥1,848.00 | ¥1,716.00 | 21.50K |
| 2026-09-24 | ¥1,790.00 | 0.00% | ¥1,789.00 | ¥1,810.00 | ¥1,760.00 | 16.20K |
| 2026-09-18 | ¥1,790.00 | +2.23% | ¥1,751.00 | ¥1,799.00 | ¥1,740.00 | 6.00K |
| 2026-09-17 | ¥1,751.00 | -3.79% | ¥1,780.00 | ¥1,802.00 | ¥1,751.00 | 15.70K |
| 2026-09-16 | ¥1,820.00 | -0.55% | ¥1,845.00 | ¥1,864.00 | ¥1,820.00 | 18.10K |
| 2026-09-15 | ¥1,830.00 | +2.81% | ¥1,780.00 | ¥1,830.00 | ¥1,741.00 | 19.30K |
| 2026-09-14 | ¥1,780.00 | +8.27% | ¥1,651.00 | ¥1,789.00 | ¥1,651.00 | 33.00K |
| 2026-09-11 | ¥1,644.00 | -3.63% | ¥1,682.00 | ¥1,684.00 | ¥1,640.00 | 14.60K |
| 2026-09-10 | ¥1,706.00 | +2.46% | ¥1,689.00 | ¥1,716.00 | ¥1,662.00 | 16.10K |
| 2026-09-09 | ¥1,665.00 | -0.30% | ¥1,660.00 | ¥1,674.00 | ¥1,650.00 | 3.90K |
| 2026-09-08 | ¥1,670.00 | +0.24% | ¥1,681.00 | ¥1,695.00 | ¥1,650.00 | 14.30K |
| 2026-09-07 | ¥1,666.00 | +4.06% | ¥1,605.00 | ¥1,666.00 | ¥1,605.00 | 19.70K |
| 2026-09-04 | ¥1,601.00 | +1.33% | ¥1,610.00 | ¥1,632.00 | ¥1,601.00 | 9.80K |
| 2026-09-03 | ¥1,580.00 | +0.25% | ¥1,590.00 | ¥1,616.00 | ¥1,580.00 | 8.80K |
| 2026-09-02 | ¥1,576.00 | -0.51% | ¥1,585.00 | ¥1,585.00 | ¥1,568.00 | 6.90K |
| 2026-09-01 | ¥1,584.00 | -2.28% | ¥1,602.00 | ¥1,620.00 | ¥1,584.00 | 6.90K |
| 2026-08-31 | ¥1,621.00 | -1.04% | ¥1,634.00 | ¥1,638.00 | ¥1,618.00 | 7.60K |
| 2026-08-28 | ¥1,638.00 | +9.64% | ¥1,520.00 | ¥1,648.00 | ¥1,516.00 | 50.90K |
| 2026-08-27 | ¥1,494.00 | +0.67% | ¥1,490.00 | ¥1,496.00 | ¥1,470.00 | 12.20K |
| 2026-08-26 | ¥1,484.00 | +1.16% | ¥1,496.00 | ¥1,496.00 | ¥1,464.00 | 3.70K |
| 2026-08-25 | ¥1,467.00 | -2.20% | ¥1,501.00 | ¥1,501.00 | ¥1,467.00 | 9.10K |
| 2026-08-24 | ¥1,500.00 | 0.00% | ¥1,514.00 | ¥1,529.00 | ¥1,500.00 | 8.70K |
| 2026-08-21 | ¥1,500.00 | +0.20% | ¥1,483.00 | ¥1,500.00 | ¥1,483.00 | 4.30K |
| 2026-08-20 | ¥1,497.00 | +0.54% | ¥1,492.00 | ¥1,510.00 | ¥1,472.00 | 14.00K |
| 2026-08-19 | ¥1,489.00 | +0.54% | ¥1,475.00 | ¥1,509.00 | ¥1,456.00 | 19.60K |
| 2026-08-18 | ¥1,481.00 | -1.27% | ¥1,491.00 | ¥1,500.00 | ¥1,480.00 | 11.70K |
| 2026-08-17 | ¥1,500.00 | +0.67% | ¥1,492.00 | ¥1,520.00 | ¥1,482.00 | 22.20K |
| 2026-08-14 | ¥1,490.00 | -9.64% | ¥1,609.00 | ¥1,609.00 | ¥1,482.00 | 59.50K |
| 2026-08-13 | ¥1,649.00 | +1.17% | ¥1,614.00 | ¥1,650.00 | ¥1,579.00 | 16.30K |
| 2026-08-12 | ¥1,630.00 | +5.16% | ¥1,547.00 | ¥1,630.00 | ¥1,547.00 | 17.50K |
| 2026-08-10 | ¥1,550.00 | +6.16% | ¥1,490.00 | ¥1,550.00 | ¥1,477.00 | 5.80K |
| 2026-08-07 | ¥1,460.00 | +0.34% | ¥1,450.00 | ¥1,467.00 | ¥1,450.00 | 1.20K |
| 2026-08-06 | ¥1,455.00 | -0.27% | ¥1,445.00 | ¥1,486.00 | ¥1,445.00 | 3.30K |
| 2026-08-05 | ¥1,459.00 | +1.60% | ¥1,458.00 | ¥1,484.00 | ¥1,430.00 | 9.60K |
| 2026-08-04 | ¥1,436.00 | -5.65% | ¥1,533.00 | ¥1,533.00 | ¥1,436.00 | 9.80K |
| 2026-08-03 | ¥1,522.00 | +1.81% | ¥1,500.00 | ¥1,522.00 | ¥1,460.00 | 5.90K |
| 2026-07-31 | ¥1,495.00 | -1.32% | ¥1,535.00 | ¥1,535.00 | ¥1,493.00 | 5.50K |
| 2026-07-30 | ¥1,515.00 | -0.07% | ¥1,500.00 | ¥1,515.00 | ¥1,495.00 | 2.60K |
| 2026-07-29 | ¥1,516.00 | +3.13% | ¥1,483.00 | ¥1,530.00 | ¥1,469.00 | 8.10K |
| 2026-07-28 | ¥1,470.00 | -4.05% | ¥1,533.00 | ¥1,533.00 | ¥1,470.00 | 5.10K |
| 2026-07-27 | ¥1,532.00 | +2.34% | ¥1,509.00 | ¥1,533.00 | ¥1,506.00 | 5.70K |
| 2026-07-24 | ¥1,497.00 | 0.00% | ¥1,481.00 | ¥1,508.00 | ¥1,459.00 | 7.30K |
| 2026-07-23 | ¥1,497.00 | -0.07% | ¥1,469.00 | ¥1,503.00 | ¥1,469.00 | 9.00K |
| 2026-07-22 | ¥1,498.00 | +1.56% | ¥1,510.00 | ¥1,510.00 | ¥1,457.00 | 9.70K |
| 2026-07-21 | ¥1,475.00 | -1.27% | ¥1,524.00 | ¥1,524.00 | ¥1,475.00 | 4.20K |
| 2026-07-17 | ¥1,494.00 | +0.61% | ¥1,500.00 | ¥1,530.00 | ¥1,445.00 | 17.30K |
| 2026-07-16 | ¥1,485.00 | -2.88% | ¥1,510.00 | ¥1,559.00 | ¥1,485.00 | 12.90K |
| 2026-07-15 | ¥1,529.00 | +1.93% | ¥1,522.00 | ¥1,556.00 | ¥1,519.00 | 13.10K |
| 2026-07-14 | ¥1,500.00 | -1.32% | ¥1,529.00 | ¥1,529.00 | ¥1,480.00 | 9.90K |
| 2026-07-13 | ¥1,520.00 | +5.78% | ¥1,443.00 | ¥1,522.00 | ¥1,440.00 | 19.90K |
| 2026-07-10 | ¥1,437.00 | -1.44% | ¥1,450.00 | ¥1,465.00 | ¥1,407.00 | 4.00K |
| 2026-07-09 | ¥1,458.00 | +5.73% | ¥1,379.00 | ¥1,463.00 | ¥1,372.00 | 19.10K |
| 2026-07-08 | ¥1,379.00 | +0.07% | ¥1,375.00 | ¥1,393.00 | ¥1,350.00 | 11.20K |
| 2026-07-07 | ¥1,378.00 | -3.09% | ¥1,429.00 | ¥1,429.00 | ¥1,342.00 | 7.40K |
| 2026-07-06 | ¥1,422.00 | +1.14% | ¥1,401.00 | ¥1,437.00 | ¥1,388.00 | 7.50K |
| 2026-07-03 | ¥1,406.00 | -1.19% | ¥1,393.00 | ¥1,429.00 | ¥1,388.00 | 9.40K |
| 2026-07-02 | ¥1,423.00 | +2.82% | ¥1,355.00 | ¥1,436.00 | ¥1,347.00 | 23.50K |
| 2026-07-01 | ¥1,384.00 | +0.80% | ¥1,374.00 | ¥1,384.00 | ¥1,336.00 | 14.60K |
| 2026-06-30 | ¥1,373.00 | -2.49% | ¥1,387.00 | ¥1,431.00 | ¥1,355.00 | 20.20K |
| 2026-06-29 | ¥1,408.00 | +6.34% | ¥1,336.00 | ¥1,437.00 | ¥1,334.00 | 33.30K |
| 2026-06-26 | ¥1,324.00 | +7.82% | ¥1,248.00 | ¥1,365.00 | ¥1,228.00 | 49.10K |
| 2026-06-25 | ¥1,228.00 | +6.32% | ¥1,185.00 | ¥1,283.00 | ¥1,185.00 | 33.70K |
| 2026-06-24 | ¥1,155.00 | +0.26% | ¥1,147.00 | ¥1,171.00 | ¥1,144.00 | 6.40K |
| 2026-06-23 | ¥1,152.00 | -3.44% | ¥1,194.00 | ¥1,194.00 | ¥1,146.00 | 8.50K |
| 2026-06-22 | ¥1,193.00 | +4.65% | ¥1,140.00 | ¥1,304.00 | ¥1,140.00 | 32.40K |
| 2026-06-19 | ¥1,140.00 | -2.40% | ¥1,155.00 | ¥1,185.00 | ¥1,140.00 | 20.00K |
| 2026-06-18 | ¥1,168.00 | -4.34% | ¥1,221.00 | ¥1,221.00 | ¥1,143.00 | 29.90K |
| 2026-06-17 | ¥1,221.00 | +0.08% | ¥1,208.00 | ¥1,232.00 | ¥1,207.00 | 2.80K |
| 2026-06-16 | ¥1,220.00 | +0.33% | ¥1,229.00 | ¥1,245.00 | ¥1,193.00 | 15.80K |
| 2026-06-15 | ¥1,216.00 | +3.84% | ¥1,180.00 | ¥1,227.00 | ¥1,180.00 | 10.20K |
| 2026-06-12 | ¥1,171.00 | +0.95% | ¥1,190.00 | ¥1,193.00 | ¥1,155.00 | 4.70K |
| 2026-06-11 | ¥1,160.00 | -3.41% | ¥1,190.00 | ¥1,190.00 | ¥1,160.00 | 12.30K |
| 2026-06-10 | ¥1,201.00 | +0.76% | ¥1,190.00 | ¥1,201.00 | ¥1,182.00 | 3.80K |
| 2026-06-09 | ¥1,192.00 | -1.97% | ¥1,230.00 | ¥1,231.00 | ¥1,192.00 | 8.40K |
| 2026-06-08 | ¥1,216.00 | -5.52% | ¥1,257.00 | ¥1,279.00 | ¥1,212.00 | 21.20K |
| 2026-06-05 | ¥1,287.00 | +2.80% | ¥1,232.00 | ¥1,300.00 | ¥1,232.00 | 12.10K |
| 2026-06-04 | ¥1,252.00 | -0.56% | ¥1,277.00 | ¥1,277.00 | ¥1,230.00 | 7.20K |
| 2026-06-03 | ¥1,259.00 | -2.10% | ¥1,300.00 | ¥1,300.00 | ¥1,240.00 | 16.00K |
| 2026-06-02 | ¥1,286.00 | +2.47% | ¥1,275.00 | ¥1,286.00 | ¥1,234.00 | 16.50K |
| 2026-06-01 | ¥1,255.00 | -0.63% | ¥1,273.00 | ¥1,318.00 | ¥1,255.00 | 5.20K |
| 2026-05-29 | ¥1,263.00 | -0.55% | ¥1,262.00 | ¥1,300.00 | ¥1,262.00 | 3.40K |
| 2026-05-28 | ¥1,270.00 | +0.71% | ¥1,254.00 | ¥1,304.00 | ¥1,254.00 | 5.90K |
| 2026-05-27 | ¥1,261.00 | +0.56% | ¥1,254.00 | ¥1,292.00 | ¥1,228.00 | 6.30K |
| 2026-05-26 | ¥1,254.00 | -1.26% | ¥1,257.00 | ¥1,317.00 | ¥1,234.00 | 11.00K |
| 2026-05-25 | ¥1,270.00 | -2.31% | ¥1,305.00 | ¥1,306.00 | ¥1,252.00 | 15.80K |
| 2026-05-22 | ¥1,300.00 | +2.52% | ¥1,269.00 | ¥1,332.00 | ¥1,269.00 | 12.60K |