Education
About Us
Working with TipRanks
Follow Us
Adventure, Inc. (JP:6030)
:6030
Time Period
1Y
Events
Historical Prices
Rows:
Mar 19, 2026
1,820.00
1,820.00
1,729.00
1,740.00
1,740.00
-4.76%
15,500
0.41
Mar 18, 2026
1,748.00
1,827.00
1,748.00
1,827.00
1,827.00
+4.70%
9,400
0.24
Mar 17, 2026
1,765.00
1,798.00
1,736.00
1,745.00
1,745.00
-0.23%
19,400
0.50
Mar 16, 2026
1,750.00
1,765.00
1,714.00
1,749.00
1,749.00
-1.52%
19,600
0.50
Mar 13, 2026
1,758.00
1,779.00
1,754.00
1,776.00
1,776.00
-0.62%
15,800
0.40
Mar 12, 2026
1,817.00
1,817.00
1,755.00
1,787.00
1,787.00
-2.08%
63,400
1.62
Mar 11, 2026
1,846.00
1,858.00
1,823.00
1,825.00
1,825.00
+0.66%
18,100
0.46
Mar 10, 2026
1,739.00
1,830.00
1,720.00
1,813.00
1,813.00
+5.28%
60,800
1.54
Mar 09, 2026
1,758.00
1,760.00
1,688.00
1,722.00
1,722.00
-4.86%
47,000
1.19
Mar 06, 2026
1,730.00
1,832.00
1,730.00
1,810.00
1,810.00
+3.55%
42,500
1.08
Mar 05, 2026
1,730.00
1,796.00
1,699.00
1,748.00
1,748.00
+3.99%
40,800
1.03
Mar 04, 2026
1,695.00
1,730.00
1,650.00
1,681.00
1,681.00
-3.94%
47,700
1.21
Mar 03, 2026
1,877.00
1,877.00
1,750.00
1,750.00
1,750.00
-8.04%
69,300
1.77
Mar 02, 2026
1,876.00
1,948.00
1,840.00
1,903.00
1,903.00
-0.21%
44,100
1.14
Feb 27, 2026
1,887.00
1,935.00
1,886.00
1,907.00
1,907.00
+0.90%
27,800
0.71
Feb 26, 2026
1,890.00
1,933.00
1,888.00
1,890.00
1,890.00
0.00%
29,000
0.74
Feb 25, 2026
1,920.00
1,946.00
1,885.00
1,890.00
1,890.00
-1.56%
29,900
0.77
Feb 24, 2026
1,970.00
1,970.00
1,899.00
1,920.00
1,920.00
-2.59%
50,100
1.29
Feb 23, 2026
1,971.00
2,015.00
1,933.00
1,971.00
1,971.00
0.00%
0
0.00
Feb 20, 2026
2,015.00
2,015.00
1,933.00
1,971.00
1,971.00
-2.18%
44,200
1.13
Feb 19, 2026
2,051.00
2,090.00
1,993.00
2,015.00
2,015.00
-1.37%
57,700
1.49
Feb 18, 2026
1,955.00
2,099.00
1,950.00
2,043.00
2,043.00
+5.31%
128,100
3.43
Feb 17, 2026
1,999.00
2,080.00
1,931.00
1,940.00
1,940.00
-2.02%
137,600
3.84
Feb 16, 2026
1,886.00
2,076.00
1,854.00
1,980.00
1,980.00
+17.44%
232,600
7.14
Feb 13, 2026
1,750.00
1,756.00
1,677.00
1,686.00
1,686.00
-3.66%
45,000
1.38
Feb 12, 2026
1,786.00
1,799.00
1,745.00
1,750.00
1,750.00
-1.91%
26,100
0.81
Feb 11, 2026
1,784.00
1,800.00
1,717.00
1,784.00
1,784.00
0.00%
0
0.00
Feb 10, 2026
1,717.00
1,800.00
1,717.00
1,784.00
1,784.00
+4.94%
39,600
1.21
Feb 09, 2026
1,736.00
1,744.00
1,688.00
1,700.00
1,700.00
-0.82%
16,700
0.51
Feb 06, 2026
1,730.00
1,737.00
1,681.00
1,714.00
1,714.00
-0.52%
30,000
0.92
Feb 05, 2026
1,644.00
1,743.00
1,644.00
1,723.00
1,723.00
+4.93%
33,900
1.05
Feb 04, 2026
1,675.00
1,675.00
1,626.00
1,642.00
1,642.00
-1.97%
33,800
1.05
Feb 03, 2026
1,692.00
1,693.00
1,664.00
1,675.00
1,675.00
+0.30%
17,900
0.55
Feb 02, 2026
1,663.00
1,700.00
1,663.00
1,670.00
1,670.00
+0.42%
22,200
0.68
Jan 30, 2026
1,680.00
1,702.00
1,663.00
1,663.00
1,663.00
-1.19%
12,800
0.39
Jan 29, 2026
1,691.00
1,699.00
1,661.00
1,683.00
1,683.00
-0.41%
33,700
1.03
Jan 28, 2026
1,695.00
1,721.00
1,686.00
1,690.00
1,690.00
+0.06%
17,300
0.53
Jan 27, 2026
1,762.00
1,762.00
1,689.00
1,689.00
1,689.00
-3.38%
30,400
0.93
Jan 26, 2026
1,760.00
1,768.00
1,720.00
1,748.00
1,748.00
-1.08%
28,000
0.86
Jan 23, 2026
1,706.00
1,784.00
1,706.00
1,767.00
1,767.00
+3.33%
38,100
1.19
Jan 22, 2026
1,709.00
1,729.00
1,702.00
1,710.00
1,710.00
+0.71%
9,100
0.28
Jan 21, 2026
1,720.00
1,720.00
1,670.00
1,698.00
1,698.00
-1.85%
35,900
1.14
Jan 20, 2026
1,757.00
1,757.00
1,723.00
1,730.00
1,730.00
-1.14%
18,400
0.58
Jan 19, 2026
1,712.00
1,757.00
1,680.00
1,750.00
1,750.00
+2.22%
34,500
1.10
Jan 16, 2026
1,746.00
1,751.00
1,691.00
1,712.00
1,712.00
-2.17%
24,100
0.77
Jan 15, 2026
1,754.00
1,770.00
1,732.00
1,750.00
1,750.00
-0.28%
19,800
0.64
Jan 14, 2026
1,739.00
1,780.00
1,728.00
1,755.00
1,755.00
+1.56%
20,600
0.66
Jan 13, 2026
1,741.00
1,743.00
1,692.00
1,728.00
1,728.00
+0.76%
37,600
1.22
Jan 12, 2026
1,715.00
1,742.00
1,691.00
1,715.00
1,715.00
0.00%
0
0.00
Jan 09, 2026
1,727.00
1,742.00
1,691.00
1,715.00
1,715.00
+0.82%
25,700
0.83
Rows: