Adventure Inc. (6030.T) JPX

Currency In JPY

6030.T Historical Return

If you invested ¥1000 in Adventure Inc. (6030.T) 10 years ago, it would be worth ¥515.32 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥159.74, while ¥1000 invested 1 year ago would be worth ¥350.14. This corresponds to total returns of -48.47%, -84.03%, -64.99%, respectively, with annualized returns of -6.41%, -30.69%, -64.99%.

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

6030.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	1,140	1,193	1,193	1,304	1,140	32,400
June 19, 2026	1,155	1,140	1,140	1,185	1,140	20,000
June 18, 2026	1,221	1,168	1,168	1,221	1,143	29,900
June 17, 2026	1,208	1,221	1,221	1,232	1,207	2,800
June 16, 2026	1,229	1,220	1,220	1,245	1,193	15,800
June 15, 2026	1,180	1,216	1,216	1,227	1,180	10,200
June 12, 2026	1,190	1,171	1,171	1,193	1,155	4,700
June 11, 2026	1,190	1,160	1,160	1,190	1,160	12,300
June 10, 2026	1,190	1,201	1,201	1,201	1,182	3,800
June 09, 2026	1,230	1,192	1,192	1,231	1,192	8,400
June 08, 2026	1,257	1,216	1,216	1,279	1,212	21,200
June 05, 2026	1,232	1,287	1,287	1,300	1,232	12,100
June 04, 2026	1,277	1,252	1,252	1,277	1,230	7,200
June 03, 2026	1,300	1,259	1,259	1,300	1,240	16,000
June 02, 2026	1,275	1,286	1,286	1,286	1,234	16,500
June 01, 2026	1,273	1,255	1,255	1,318	1,255	5,200
May 29, 2026	1,262	1,263	1,263	1,300	1,262	3,400
May 28, 2026	1,254	1,270	1,270	1,304	1,254	5,900
May 27, 2026	1,254	1,261	1,261	1,292	1,228	6,300
May 26, 2026	1,257	1,254	1,254	1,317	1,234	11,000
May 25, 2026	1,305	1,270	1,270	1,306	1,252	15,500
May 22, 2026	1,269	1,300	1,300	1,332	1,269	12,600
May 21, 2026	1,276	1,268	1,268	1,294	1,237	21,000
May 20, 2026	1,292	1,246	1,246	1,322	1,231	38,700
May 19, 2026	1,286	1,292	1,292	1,343	1,267	41,000
May 18, 2026	1,304	1,266	1,266	1,304	1,243	28,200
May 15, 2026	1,319	1,274	1,274	1,349	1,263	27,200
May 14, 2026	1,505	1,331	1,331	1,511	1,320	70,800
May 13, 2026	1,548	1,523	1,523	1,563	1,513	30,500
May 12, 2026	1,560	1,535	1,535	1,586	1,533	10,900
May 11, 2026	1,612	1,567	1,567	1,612	1,556	12,700
May 08, 2026	1,550	1,576	1,576	1,620	1,548	17,100
May 07, 2026	1,540	1,558	1,558	1,570	1,530	19,200
May 01, 2026	1,552	1,540	1,540	1,562	1,540	12,800
April 30, 2026	1,611	1,557	1,557	1,611	1,542	30,600
April 28, 2026	1,632	1,612	1,612	1,632	1,605	6,300
April 27, 2026	1,657	1,651	1,651	1,661	1,615	7,300
April 24, 2026	1,645	1,620	1,620	1,651	1,620	11,700
April 23, 2026	1,688	1,645	1,645	1,688	1,645	13,500
April 22, 2026	1,706	1,697	1,697	1,730	1,690	7,900
April 21, 2026	1,711	1,706	1,706	1,740	1,702	4,900
April 20, 2026	1,716	1,700	1,700	1,720	1,697	6,200
April 17, 2026	1,721	1,701	1,701	1,745	1,701	4,800
April 16, 2026	1,728	1,721	1,721	1,749	1,718	7,700
April 15, 2026	1,701	1,721	1,721	1,728	1,701	7,500
April 14, 2026	1,701	1,700	1,700	1,719	1,690	6,500
April 13, 2026	1,713	1,690	1,690	1,721	1,679	8,200
April 10, 2026	1,750	1,743	1,743	1,750	1,712	6,200
April 09, 2026	1,789	1,758	1,758	1,810	1,752	16,800
April 08, 2026	1,750	1,789	1,789	1,792	1,750	14,500
April 07, 2026	1,714	1,715	1,715	1,764	1,714	8,300
April 06, 2026	1,698	1,714	1,714	1,730	1,698	6,800
April 03, 2026	1,703	1,698	1,698	1,759	1,698	8,900
April 02, 2026	1,716	1,702	1,702	1,768	1,690	15,600
April 01, 2026	1,630	1,715	1,715	1,724	1,630	18,800
March 31, 2026	1,626	1,611	1,611	1,654	1,610	9,500
March 30, 2026	1,680	1,637	1,637	1,680	1,629	23,400
March 27, 2026	1,713	1,718	1,718	1,726	1,688	10,600
March 26, 2026	1,697	1,722	1,722	1,722	1,684	15,900
March 25, 2026	1,792	1,693	1,693	1,792	1,692	15,700