Adventure Inc. (6030.T) JPX

Currency In JPY

AD

6030.T Historical Return

If you invested ¥1000 in Adventure Inc. (6030.T) 10 years ago, it would be worth ¥848.56 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥230.16, while ¥1000 invested 1 year ago would be worth ¥532.9. This corresponds to total returns of -15.14%, -76.98%, -46.71%, respectively, with annualized returns of -1.63%, -25.47%, -46.71%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

6030.T Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 11, 20261,6821,6441,6441,6841,64014,600
September 10, 20261,6891,7061,7061,7161,66216,100
September 09, 20261,6601,6651,6651,6741,6503,900
September 08, 20261,6811,6701,6701,6951,65014,300
September 07, 20261,6051,6661,6661,6661,60519,700
September 04, 20261,6101,6011,6011,6321,6019,800
September 03, 20261,5901,5801,5801,6161,5808,800
September 02, 20261,5851,5761,5761,5851,5686,900
September 01, 20261,6021,5841,5841,6201,5846,900
August 31, 20261,6341,6211,6211,6381,6187,600
August 28, 20261,5201,6381,6381,6481,51650,900
August 27, 20261,4901,4941,4941,4961,47012,200
August 26, 20261,4961,4841,4841,4961,4643,700
August 25, 20261,5011,4671,4671,5011,4679,100
August 24, 20261,5141,5001,5001,5291,5008,700
August 21, 20261,4831,5001,5001,5001,4834,300
August 20, 20261,4921,4971,4971,5101,47214,000
August 19, 20261,4751,4891,4891,5091,45619,600
August 18, 20261,4911,4811,4811,5001,48011,700
August 17, 20261,4921,5001,5001,5201,48222,200
August 14, 20261,6091,4901,4901,6091,48259,500
August 13, 20261,6141,6491,6491,6501,57916,300
August 12, 20261,5471,6301,6301,6301,54717,500
August 10, 20261,4901,5501,5501,5501,4775,800
August 07, 20261,4501,4601,4601,4671,4501,200
August 06, 20261,4451,4551,4551,4861,4453,300
August 05, 20261,4581,4591,4591,4841,4309,600
August 04, 20261,5331,4361,4361,5331,4369,800
August 03, 20261,5001,5221,5221,5221,4605,900
July 31, 20261,5351,4951,4951,5351,4935,500
July 30, 20261,5001,5151,5151,5151,4952,600
July 29, 20261,4831,5161,5161,5301,4698,100
July 28, 20261,5331,4701,4701,5331,4705,100
July 27, 20261,5091,5321,5321,5331,5065,700
July 24, 20261,4811,4971,4971,5081,4597,300
July 23, 20261,4691,4971,4971,5031,4699,000
July 22, 20261,5101,4981,4981,5101,4579,700
July 21, 20261,5241,4751,4751,5241,4754,200
July 17, 20261,5001,4941,4941,5301,44517,300
July 16, 20261,5101,4851,4851,5591,48512,900
July 15, 20261,5221,5291,5291,5561,51913,100
July 14, 20261,5291,5001,5001,5291,4809,900
July 13, 20261,4431,5201,5201,5221,44019,900
July 10, 20261,4501,4371,4371,4651,4074,000
July 09, 20261,3791,4581,4581,4631,37219,100
July 08, 20261,3751,3791,3791,3931,35011,200
July 07, 20261,4291,3781,3781,4291,3427,400
July 06, 20261,4011,4221,4221,4371,3887,500
July 03, 20261,3931,4061,4061,4291,3889,400
July 02, 20261,3551,4231,4231,4361,34723,500
July 01, 20261,3741,3841,3841,3841,33614,600
June 30, 20261,3871,3731,3731,4311,35520,200
June 29, 20261,3361,4081,4081,4371,33433,300
June 26, 20261,2481,3241,3241,3651,22849,100
June 25, 20261,1851,2281,2281,2831,18533,700
June 24, 20261,1471,1551,1551,1711,1446,400
June 23, 20261,1941,1521,1521,1941,1468,500
June 22, 20261,1401,1931,1931,3041,14032,400
June 19, 20261,1551,1401,1401,1851,14020,000
June 18, 20261,2211,1681,1681,2211,14329,900
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved