Adventure Inc. - 6030.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	2,714	2,735	2,735	2,780	2,714	10,600
October 02, 2025	2,840	2,762	2,762	2,840	2,741	19,300
October 01, 2025	2,820	2,840	2,840	2,883	2,798	14,500
September 30, 2025	2,859	2,835	2,835	2,859	2,786	30,800
September 29, 2025	2,981	2,875	2,875	2,986	2,858	26,200
September 26, 2025	2,989	2,986	2,986	3,010	2,979	5,200
September 25, 2025	2,988	2,981	2,981	3,025	2,981	11,100
September 24, 2025	3,050	3,030	3,030	3,050	2,990	11,200
September 22, 2025	2,985	3,060	3,060	3,060	2,980	16,300
September 19, 2025	3,065	2,983	2,983	3,070	2,983	19,300
September 18, 2025	3,075	3,070	3,070	3,080	3,055	7,600
September 17, 2025	3,090	3,075	3,075	3,095	3,065	7,600
September 16, 2025	3,085	3,125	3,125	3,125	3,060	10,000
September 12, 2025	3,140	3,095	3,095	3,140	3,080	5,000
September 11, 2025	3,110	3,085	3,085	3,115	3,055	16,800
September 10, 2025	3,130	3,105	3,105	3,130	3,100	4,300
September 09, 2025	3,195	3,130	3,130	3,205	3,120	8,200
September 08, 2025	3,140	3,185	3,185	3,205	3,120	9,000
September 05, 2025	3,150	3,120	3,120	3,150	3,120	2,900
September 04, 2025	3,135	3,135	3,135	3,145	3,110	4,300
September 03, 2025	3,130	3,135	3,135	3,165	3,115	5,800
September 02, 2025	3,190	3,140	3,140	3,195	3,135	5,800
September 01, 2025	3,095	3,160	3,160	3,200	3,095	11,700
August 29, 2025	3,145	3,095	3,095	3,170	3,095	7,000
August 28, 2025	3,120	3,170	3,170	3,190	3,085	13,700
August 27, 2025	3,200	3,125	3,125	3,220	3,120	13,900
August 26, 2025	3,180	3,225	3,225	3,225	3,180	9,300
August 25, 2025	3,270	3,200	3,200	3,270	3,185	22,900
August 22, 2025	3,270	3,230	3,230	3,270	3,230	5,500
August 21, 2025	3,225	3,270	3,270	3,275	3,225	6,400
August 20, 2025	3,250	3,225	3,225	3,265	3,215	29,900
August 19, 2025	3,330	3,255	3,255	3,330	3,250	16,100
August 18, 2025	3,300	3,330	3,330	3,340	3,300	8,500
August 15, 2025	3,285	3,285	3,285	3,310	3,250	13,100
August 14, 2025	3,240	3,285	3,285	3,320	3,230	22,900
August 13, 2025	3,320	3,240	3,240	3,320	3,230	24,300
August 12, 2025	3,305	3,285	3,285	3,335	3,230	20,600
August 08, 2025	3,390	3,310	3,310	3,390	3,310	10,500
August 07, 2025	3,400	3,355	3,355	3,400	3,310	13,000
August 06, 2025	3,440	3,405	3,405	3,440	3,400	4,200
August 05, 2025	3,425	3,400	3,400	3,460	3,400	13,600
August 04, 2025	3,355	3,425	3,425	3,435	3,345	13,300
August 01, 2025	3,345	3,360	3,360	3,370	3,310	9,200
July 31, 2025	3,310	3,350	3,350	3,350	3,310	2,300
July 30, 2025	3,325	3,310	3,310	3,340	3,300	4,200
July 29, 2025	3,345	3,335	3,335	3,350	3,310	4,400
July 28, 2025	3,265	3,380	3,380	3,390	3,265	13,100
July 25, 2025	3,340	3,285	3,285	3,345	3,260	9,300
July 24, 2025	3,345	3,325	3,325	3,345	3,285	3,800
July 23, 2025	3,230	3,330	3,330	3,390	3,230	15,600
July 22, 2025	3,220	3,230	3,230	3,230	3,200	5,000
July 18, 2025	3,240	3,225	3,225	3,265	3,220	3,000
July 17, 2025	3,185	3,235	3,235	3,280	3,185	6,300
July 16, 2025	3,195	3,200	3,200	3,245	3,195	4,100
July 15, 2025	3,285	3,195	3,195	3,285	3,185	6,900
July 14, 2025	3,255	3,265	3,265	3,305	3,255	1,500
July 11, 2025	3,230	3,270	3,270	3,365	3,220	8,600
July 10, 2025	3,260	3,230	3,230	3,325	3,230	4,900
July 09, 2025	3,190	3,295	3,295	3,300	3,190	5,000
July 08, 2025	3,215	3,190	3,190	3,270	3,190	3,500

Adventure Inc. (6030.T) JPX