Adventure Inc. (6030.T) JPX

1,269.00

-17(-1.32%)

Updated at June 03 01:18PM

Currency In JPY

6030.T Historical Return

If you invested ¥1000 in Adventure Inc. (6030.T) 10 years ago, it would be worth ¥642.14 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥161.37, while ¥1000 invested 1 year ago would be worth ¥359.57. This corresponds to total returns of -35.79%, -83.86%, -64.04%, respectively, with annualized returns of -4.33%, -30.55%, -64.04%.

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:

DateOpenCloseAdj CloseHighLowVolume
June 02, 20261,2751,2861,2861,2861,23416,500
June 01, 20261,2731,2551,2551,3181,2555,200
May 29, 20261,2621,2631,2631,3001,2623,400
May 28, 20261,2541,2701,2701,3041,2545,900
May 27, 20261,2541,2611,2611,2921,2286,300
May 26, 20261,2571,2541,2541,3171,23411,000
May 25, 20261,3051,2701,2701,3061,25215,500
May 22, 20261,2691,3001,3001,3321,26912,600
May 21, 20261,2761,2681,2681,2941,23721,000
May 20, 20261,2921,2461,2461,3221,23138,700
May 19, 20261,2861,2921,2921,3431,26741,000
May 18, 20261,3041,2661,2661,3041,24328,200
May 15, 20261,3191,2741,2741,3491,26327,200
May 14, 20261,5051,3311,3311,5111,32070,800
May 13, 20261,5481,5231,5231,5631,51330,500
May 12, 20261,5601,5351,5351,5861,53310,900
May 11, 20261,6121,5671,5671,6121,55612,700
May 08, 20261,5501,5761,5761,6201,54817,100
May 07, 20261,5401,5581,5581,5701,53019,200
May 01, 20261,5521,5401,5401,5621,54012,800
April 30, 20261,6111,5571,5571,6111,54230,600
April 28, 20261,6321,6121,6121,6321,6056,300
April 27, 20261,6571,6511,6511,6611,6157,300
April 24, 20261,6451,6201,6201,6511,62011,700
April 23, 20261,6881,6451,6451,6881,64513,500
April 22, 20261,7061,6971,6971,7301,6907,900
April 21, 20261,7111,7061,7061,7401,7024,900
April 20, 20261,7161,7001,7001,7201,6976,200
April 17, 20261,7211,7011,7011,7451,7014,800
April 16, 20261,7281,7211,7211,7491,7187,700
April 15, 20261,7011,7211,7211,7281,7017,500
April 14, 20261,7011,7001,7001,7191,6906,500
April 13, 20261,7131,6901,6901,7211,6798,200
April 10, 20261,7501,7431,7431,7501,7126,200
April 09, 20261,7891,7581,7581,8101,75216,800
April 08, 20261,7501,7891,7891,7921,75014,500
April 07, 20261,7141,7151,7151,7641,7148,300
April 06, 20261,6981,7141,7141,7301,6986,800
April 03, 20261,7031,6981,6981,7591,6988,900
April 02, 20261,7161,7021,7021,7681,69015,600
April 01, 20261,6301,7151,7151,7241,63018,800
March 31, 20261,6261,6111,6111,6541,6109,500
March 30, 20261,6801,6371,6371,6801,62923,400
March 27, 20261,7131,7181,7181,7261,68810,600
March 26, 20261,6971,7221,7221,7221,68415,900
March 25, 20261,7921,6931,6931,7921,69215,700
March 24, 20261,7371,7521,7521,7571,71420,400
March 23, 20261,7401,6971,6971,7401,67231,200
March 19, 20261,8201,7401,7401,8201,72915,500
March 18, 20261,7481,8271,8271,8271,7489,400
March 17, 20261,7651,7451,7451,7981,73619,400
March 16, 20261,7501,7491,7491,7651,71419,600
March 13, 20261,7581,7761,7761,7791,75415,800
March 12, 20261,8171,7871,7871,8171,75563,400
March 11, 20261,8461,8251,8251,8581,82318,100
March 10, 20261,7391,7621,8131,7751,72035,700
March 09, 20261,7581,7221,7221,7601,68847,000
March 06, 20261,7301,8101,8101,8321,73042,500
March 05, 20261,7301,7481,7481,7961,69940,800
March 04, 20261,6951,6901,6811,7301,65042,600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved