Education
About Us
Working with TipRanks
Follow Us
Adventure, Inc. (JP:6030)
:6030
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 08, 2026
1,685.00
1,730.00
1,667.00
1,701.00
1,701.00
+1.25%
57,200
1.88
Jan 07, 2026
1,628.00
1,680.00
1,620.00
1,680.00
1,680.00
+3.19%
36,800
1.22
Jan 06, 2026
1,597.00
1,635.00
1,597.00
1,628.00
1,628.00
+2.52%
18,300
0.61
Jan 05, 2026
1,650.00
1,650.00
1,578.00
1,588.00
1,588.00
-3.41%
60,300
2.06
Jan 02, 2026
1,661.00
1,662.00
1,620.00
1,644.00
1,644.00
0.00%
0
0.00
Jan 01, 2026
1,661.00
1,662.00
1,620.00
1,644.00
1,644.00
0.00%
0
0.00
Dec 30, 2025
1,661.00
1,662.00
1,620.00
1,644.00
1,644.00
-1.67%
37,800
1.27
Dec 29, 2025
1,719.00
1,719.00
1,660.00
1,672.00
1,672.00
-1.24%
20,200
0.68
Dec 26, 2025
1,744.00
1,744.00
1,693.00
1,693.00
1,693.00
-3.09%
35,000
1.20
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
Rows: