Education
About Us
Working with TipRanks
Follow Us
Adventure, Inc. (JP:6030)
:6030
Time Period
1Y
Events
Historical Prices
Rows:
Dec 25, 2025
1,650.00
1,749.00
1,642.00
1,747.00
1,747.00
+6.20%
67,800
2.39
Dec 24, 2025
1,686.00
1,701.00
1,635.00
1,645.00
1,645.00
-2.55%
37,600
1.34
Dec 23, 2025
1,690.00
1,732.00
1,683.00
1,688.00
1,688.00
+2.30%
66,200
2.43
Dec 22, 2025
1,701.00
1,702.00
1,641.00
1,650.00
1,650.00
-1.49%
37,000
1.38
Dec 19, 2025
1,651.00
1,696.00
1,632.00
1,675.00
1,675.00
+2.45%
47,500
1.82
Dec 18, 2025
1,644.00
1,661.00
1,614.00
1,635.00
1,635.00
-0.61%
30,100
1.17
Dec 17, 2025
1,626.00
1,671.00
1,607.00
1,645.00
1,645.00
+2.11%
46,300
1.84
Dec 16, 2025
1,639.00
1,640.00
1,601.00
1,611.00
1,611.00
-1.77%
19,500
0.78
Dec 15, 2025
1,614.00
1,640.00
1,597.00
1,640.00
1,640.00
+2.18%
28,300
1.15
Dec 12, 2025
1,630.00
1,674.00
1,593.00
1,605.00
1,605.00
-1.47%
63,000
2.64
Dec 11, 2025
1,588.00
1,653.00
1,575.00
1,629.00
1,629.00
+2.58%
53,000
2.29
Dec 10, 2025
1,600.00
1,621.00
1,576.00
1,588.00
1,588.00
-0.75%
50,600
2.26
Dec 09, 2025
1,644.00
1,648.00
1,593.00
1,600.00
1,600.00
-1.96%
37,000
1.69
Dec 08, 2025
1,611.00
1,645.00
1,604.00
1,632.00
1,632.00
-0.61%
36,100
1.69
Dec 05, 2025
1,662.00
1,662.00
1,601.00
1,642.00
1,642.00
-2.20%
54,300
2.64
Dec 04, 2025
1,698.00
1,720.00
1,652.00
1,679.00
1,679.00
-1.29%
47,900
2.39
Dec 03, 2025
1,712.00
1,728.00
1,688.00
1,701.00
1,701.00
-1.39%
45,400
2.34
Dec 02, 2025
1,768.00
1,773.00
1,716.00
1,725.00
1,725.00
-2.43%
23,300
1.21
Dec 01, 2025
1,857.00
1,857.00
1,752.00
1,768.00
1,768.00
-3.07%
46,800
2.50
Nov 28, 2025
1,843.00
1,860.00
1,815.00
1,824.00
1,824.00
-0.33%
24,500
1.32
Nov 27, 2025
1,832.00
1,854.00
1,813.00
1,830.00
1,830.00
-0.11%
22,200
1.20
Nov 26, 2025
1,802.00
1,845.00
1,781.00
1,832.00
1,832.00
+1.66%
39,900
2.22
Nov 25, 2025
1,907.00
1,920.00
1,791.00
1,802.00
1,802.00
-3.48%
28,200
1.60
Nov 21, 2025
1,802.00
1,878.00
1,790.00
1,867.00
1,867.00
+3.04%
40,000
2.29
Nov 20, 2025
1,885.00
1,891.00
1,808.00
1,812.00
1,812.00
-3.51%
40,000
2.34
Nov 19, 2025
1,930.00
1,938.00
1,863.00
1,878.00
1,878.00
-3.10%
35,600
2.14
Nov 18, 2025
2,001.00
2,028.00
1,918.00
1,938.00
1,938.00
-4.01%
40,200
2.48
Nov 17, 2025
2,046.00
2,061.00
2,002.00
2,019.00
2,019.00
-2.70%
27,400
1.70
Nov 14, 2025
2,144.00
2,155.00
2,023.00
2,075.00
2,075.00
-5.42%
46,600
2.95
Nov 13, 2025
2,220.00
2,220.00
2,190.00
2,194.00
2,194.00
+0.37%
11,500
0.72
Nov 12, 2025
2,123.00
2,210.00
2,123.00
2,186.00
2,186.00
+2.01%
19,400
1.23
Nov 11, 2025
2,220.00
2,220.00
2,090.00
2,143.00
2,143.00
-4.20%
34,300
2.22
Nov 10, 2025
2,262.00
2,373.00
2,232.00
2,237.00
2,237.00
-1.11%
19,100
1.25
Nov 07, 2025
2,296.00
2,296.00
2,242.00
2,262.00
2,262.00
-1.91%
25,700
1.71
Nov 06, 2025
2,328.00
2,351.00
2,301.00
2,306.00
2,306.00
-0.95%
16,800
1.12
Nov 05, 2025
2,445.00
2,445.00
2,325.00
2,328.00
2,328.00
-4.71%
32,700
2.24
Nov 04, 2025
2,583.00
2,600.00
2,430.00
2,443.00
2,443.00
-6.40%
40,700
2.91
Oct 31, 2025
2,645.00
2,648.00
2,557.00
2,610.00
2,610.00
-0.23%
14,900
1.08
Oct 30, 2025
2,563.00
2,648.00
2,560.00
2,616.00
2,616.00
+1.16%
17,700
1.30
Oct 29, 2025
2,666.00
2,668.00
2,545.00
2,586.00
2,586.00
-3.11%
32,900
2.47
Oct 28, 2025
2,781.00
2,781.00
2,659.00
2,669.00
2,669.00
-4.92%
19,400
1.48
Oct 27, 2025
2,738.00
2,821.00
2,737.00
2,807.00
2,807.00
+2.48%
30,100
2.37
Oct 24, 2025
2,688.00
2,743.00
2,665.00
2,739.00
2,739.00
+1.90%
13,800
1.08
Oct 23, 2025
2,681.00
2,716.00
2,660.00
2,688.00
2,688.00
-0.96%
11,000
0.87
Oct 22, 2025
2,671.00
2,726.00
2,671.00
2,714.00
2,714.00
+1.61%
7,900
0.63
Oct 21, 2025
2,706.00
2,741.00
2,652.00
2,671.00
2,671.00
-1.29%
15,800
1.27
Oct 20, 2025
2,657.00
2,759.00
2,657.00
2,706.00
2,706.00
+3.24%
17,800
1.46
Oct 17, 2025
2,625.00
2,641.00
2,593.00
2,621.00
2,621.00
-1.47%
17,000
1.41
Oct 16, 2025
2,562.00
2,668.00
2,562.00
2,660.00
2,660.00
+3.54%
19,100
1.62
Oct 15, 2025
2,578.00
2,607.00
2,554.00
2,569.00
2,569.00
-1.31%
14,500
1.24
Rows: