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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,015	1,971	1,971	2,015	1,933	44,200
February 19, 2026	2,051	2,015	2,015	2,090	1,993	57,700
February 18, 2026	1,955	2,043	2,043	2,099	1,950	128,100
February 17, 2026	1,999	1,940	1,940	2,080	1,931	137,600
February 16, 2026	1,886	1,980	1,980	2,076	1,854	232,600
February 13, 2026	1,750	1,686	1,686	1,756	1,677	45,000
February 12, 2026	1,786	1,750	1,750	1,799	1,745	26,100
February 10, 2026	1,717	1,784	1,784	1,800	1,717	39,600
February 09, 2026	1,736	1,700	1,700	1,744	1,688	16,700
February 06, 2026	1,730	1,714	1,714	1,737	1,681	30,000
February 05, 2026	1,644	1,723	1,723	1,743	1,644	33,900
February 04, 2026	1,675	1,642	1,642	1,675	1,626	33,800
February 03, 2026	1,692	1,675	1,675	1,693	1,664	17,900
February 02, 2026	1,663	1,670	1,670	1,700	1,663	22,200
January 30, 2026	1,680	1,663	1,663	1,702	1,663	12,800
January 29, 2026	1,691	1,683	1,683	1,699	1,661	33,700
January 28, 2026	1,695	1,690	1,690	1,721	1,686	17,300
January 27, 2026	1,762	1,689	1,689	1,762	1,689	30,400
January 26, 2026	1,760	1,748	1,748	1,768	1,720	28,000
January 23, 2026	1,706	1,767	1,767	1,784	1,706	38,100
January 22, 2026	1,709	1,710	1,710	1,729	1,702	9,100
January 21, 2026	1,720	1,698	1,698	1,720	1,670	35,900
January 20, 2026	1,757	1,730	1,730	1,757	1,723	18,400
January 19, 2026	1,712	1,750	1,750	1,757	1,680	34,500
January 16, 2026	1,746	1,712	1,712	1,751	1,691	24,100
January 15, 2026	1,754	1,750	1,750	1,770	1,732	19,800
January 14, 2026	1,739	1,755	1,755	1,780	1,728	20,600
January 13, 2026	1,741	1,728	1,728	1,743	1,692	37,600
January 09, 2026	1,727	1,715	1,715	1,742	1,691	25,700
January 08, 2026	1,685	1,701	1,701	1,730	1,667	57,200
January 07, 2026	1,628	1,680	1,680	1,680	1,620	36,800
January 06, 2026	1,597	1,628	1,628	1,635	1,597	18,300
January 05, 2026	1,650	1,588	1,588	1,650	1,578	60,300
December 30, 2025	1,661	1,644	1,644	1,662	1,620	37,800
December 29, 2025	1,719	1,672	1,672	1,719	1,660	20,200
December 26, 2025	1,744	1,693	1,693	1,744	1,693	35,000
December 25, 2025	1,650	1,747	1,747	1,749	1,642	67,800
December 24, 2025	1,686	1,645	1,645	1,701	1,635	37,600
December 23, 2025	1,690	1,688	1,688	1,732	1,683	66,200
December 22, 2025	1,701	1,650	1,650	1,702	1,641	37,000
December 19, 2025	1,651	1,675	1,675	1,696	1,632	47,500
December 18, 2025	1,644	1,635	1,635	1,661	1,614	30,100
December 17, 2025	1,626	1,645	1,645	1,671	1,607	46,300
December 16, 2025	1,639	1,611	1,611	1,640	1,601	19,500
December 15, 2025	1,614	1,640	1,640	1,640	1,597	28,300
December 12, 2025	1,630	1,605	1,605	1,674	1,593	63,000
December 11, 2025	1,588	1,629	1,629	1,653	1,575	53,000
December 10, 2025	1,600	1,588	1,588	1,621	1,576	50,600
December 09, 2025	1,644	1,600	1,600	1,648	1,593	37,000
December 08, 2025	1,611	1,632	1,632	1,645	1,604	36,100
December 05, 2025	1,662	1,642	1,642	1,662	1,601	54,300
December 04, 2025	1,698	1,679	1,679	1,720	1,652	47,900
December 03, 2025	1,712	1,701	1,701	1,728	1,688	45,400
December 02, 2025	1,768	1,725	1,725	1,773	1,716	23,300
December 01, 2025	1,857	1,768	1,768	1,857	1,752	46,800
November 28, 2025	1,843	1,824	1,824	1,860	1,815	24,500
November 27, 2025	1,832	1,830	1,830	1,854	1,813	22,200
November 26, 2025	1,802	1,832	1,832	1,845	1,781	39,900
November 25, 2025	1,907	1,802	1,802	1,920	1,791	28,200
November 21, 2025	1,802	1,867	1,867	1,878	1,790	40,000

Adventure Inc. (6030.T) JPX