Adventure Inc. (6030.T) JPX

1,635.00

-10(-0.61%)

Updated at April 24 09:27AM

Currency In JPY

6030.T Historical Return

If you invested ¥1000 in Adventure Inc. (6030.T) 10 years ago, it would be worth ¥931.09 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥266.31, while ¥1000 invested 1 year ago would be worth ¥431.17. This corresponds to total returns of -6.89%, -73.37%, -56.88%, respectively, with annualized returns of -0.71%, -23.26%, -56.88%.

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
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
March 24, 2026	1,737	1,752	1,752	1,757	1,714	20,400
March 23, 2026	1,740	1,697	1,697	1,740	1,672	31,200
March 19, 2026	1,820	1,740	1,740	1,820	1,729	15,500
March 18, 2026	1,748	1,827	1,827	1,827	1,748	9,400
March 17, 2026	1,765	1,745	1,745	1,798	1,736	19,400
March 16, 2026	1,750	1,749	1,749	1,765	1,714	19,600
March 13, 2026	1,758	1,776	1,776	1,779	1,754	15,800
March 12, 2026	1,817	1,787	1,787	1,817	1,755	63,400
March 11, 2026	1,846	1,825	1,825	1,858	1,823	18,100
March 10, 2026	1,739	1,762	1,813	1,775	1,720	35,700
March 09, 2026	1,758	1,722	1,722	1,760	1,688	47,000
March 06, 2026	1,730	1,810	1,810	1,832	1,730	42,500
March 05, 2026	1,730	1,748	1,748	1,796	1,699	40,800
March 04, 2026	1,695	1,690	1,681	1,730	1,650	42,600
March 03, 2026	1,877	1,750	1,750	1,877	1,750	69,300
March 02, 2026	1,876	1,903	1,903	1,948	1,840	44,100
February 27, 2026	1,887	1,907	1,907	1,935	1,886	27,800
February 26, 2026	1,890	1,890	1,890	1,933	1,888	29,000
February 25, 2026	1,920	1,890	1,890	1,946	1,885	29,900
February 24, 2026	1,970	1,920	1,920	1,970	1,899	50,100
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