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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	1,885	1,812	1,812	1,891	1,808	40,000
November 19, 2025	1,930	1,878	1,878	1,938	1,863	35,600
November 18, 2025	2,001	1,938	1,938	2,028	1,918	40,200
November 17, 2025	2,046	2,019	2,019	2,061	2,002	27,400
November 14, 2025	2,144	2,075	2,075	2,155	2,023	46,600
November 13, 2025	2,220	2,194	2,194	2,220	2,190	11,500
November 12, 2025	2,123	2,186	2,186	2,210	2,123	19,400
November 11, 2025	2,220	2,143	2,143	2,220	2,090	34,300
November 10, 2025	2,262	2,237	2,237	2,373	2,232	19,100
November 07, 2025	2,296	2,262	2,262	2,296	2,242	25,700
November 06, 2025	2,328	2,306	2,306	2,351	2,301	16,800
November 05, 2025	2,445	2,328	2,328	2,445	2,325	32,700
November 04, 2025	2,583	2,443	2,443	2,600	2,430	40,700
October 31, 2025	2,645	2,610	2,610	2,648	2,557	14,900
October 30, 2025	2,563	2,616	2,616	2,648	2,560	17,700
October 29, 2025	2,666	2,586	2,586	2,668	2,545	32,900
October 28, 2025	2,781	2,669	2,669	2,781	2,659	19,400
October 27, 2025	2,738	2,807	2,807	2,821	2,737	30,100
October 24, 2025	2,688	2,739	2,739	2,743	2,665	13,800
October 23, 2025	2,681	2,688	2,688	2,716	2,660	11,000
October 22, 2025	2,671	2,714	2,714	2,726	2,671	7,900
October 21, 2025	2,706	2,671	2,671	2,741	2,652	15,800
October 20, 2025	2,657	2,706	2,706	2,759	2,657	17,800
October 17, 2025	2,625	2,621	2,621	2,641	2,593	17,000
October 16, 2025	2,562	2,660	2,660	2,668	2,562	19,100
October 15, 2025	2,578	2,569	2,569	2,607	2,554	14,500
October 14, 2025	2,628	2,603	2,603	2,628	2,570	19,600
October 10, 2025	2,681	2,684	2,684	2,713	2,640	19,200
October 09, 2025	2,773	2,700	2,700	2,773	2,672	20,600
October 08, 2025	2,736	2,785	2,785	2,797	2,736	11,900
October 07, 2025	2,731	2,756	2,756	2,768	2,653	21,800
October 06, 2025	2,741	2,717	2,717	2,774	2,702	15,400
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

Adventure Inc. (6030.T) JPX