Singapore markets open in 6 hours 31 minutes

Adventure, Inc. (6030.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
5,180.00-10.00 (-0.19%)
At close: 03:15PM JST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20245,250.005,250.005,130.005,180.005,180.0058,000
27 Jun 20245,060.005,230.005,060.005,190.005,190.0059,400
26 Jun 20245,110.005,220.005,060.005,060.005,060.0045,800
25 Jun 20244,920.005,170.004,920.005,110.005,110.0065,900
24 Jun 20245,060.005,150.004,935.004,935.004,935.0043,600
21 Jun 20244,985.005,100.004,950.005,010.005,010.0035,600
20 Jun 20244,990.005,030.004,930.004,950.004,950.0034,500
19 Jun 20244,970.005,120.004,920.004,970.004,970.0079,300
18 Jun 20244,900.005,000.004,840.004,900.004,900.0083,700
17 Jun 20244,815.004,935.004,680.004,900.004,900.0077,600
14 Jun 20244,755.004,935.004,715.004,835.004,835.0044,700
13 Jun 20244,800.004,885.004,650.004,815.004,815.0075,900
12 Jun 20244,775.004,830.004,705.004,755.004,755.0057,300
11 Jun 20244,840.004,950.004,775.004,775.004,775.0048,700
10 Jun 20244,700.004,920.004,675.004,830.004,830.0075,900
07 Jun 20244,625.004,745.004,570.004,720.004,720.0042,100
06 Jun 20244,765.004,785.004,605.004,625.004,625.0078,300
05 Jun 20244,560.004,815.004,550.004,765.004,765.0087,200
04 Jun 20244,510.004,620.004,495.004,560.004,560.0041,300
03 Jun 20244,660.004,660.004,390.004,490.004,490.0084,800
31 May 20244,290.004,640.004,290.004,630.004,630.0077,200
30 May 20244,215.004,385.004,080.004,295.004,295.0065,900
29 May 20244,340.004,340.004,225.004,255.004,255.0050,600
28 May 20244,380.004,420.004,300.004,345.004,345.0038,300
27 May 20244,110.004,440.004,110.004,365.004,365.0075,200
24 May 20244,280.004,360.004,110.004,110.004,110.00146,500
23 May 20244,605.004,605.004,285.004,285.004,285.00124,900
22 May 20244,580.004,760.004,480.004,595.004,595.00149,500
21 May 20245,000.005,000.004,685.004,690.004,690.00173,700
20 May 20244,705.004,950.004,705.004,940.004,940.00178,900
17 May 20244,260.004,585.004,260.004,585.004,585.00205,100
16 May 20244,045.004,290.004,045.004,185.004,185.00175,700
15 May 20243,880.004,055.003,800.004,005.004,005.00206,200
14 May 20243,700.003,990.003,695.003,990.003,990.00261,400
13 May 20243,280.003,320.003,245.003,290.003,290.0050,200
10 May 20243,330.003,335.003,250.003,290.003,290.0014,600
09 May 20243,310.003,325.003,235.003,275.003,275.0022,300
08 May 20243,330.003,365.003,310.003,320.003,320.0023,600
07 May 20243,235.003,390.003,235.003,370.003,370.0069,600
02 May 20243,255.003,275.003,195.003,205.003,205.0029,800
01 May 20243,300.003,310.003,245.003,245.003,245.0028,700
30 Apr 20243,345.003,345.003,280.003,335.003,335.0029,200
26 Apr 20243,330.003,350.003,270.003,335.003,335.0038,300
25 Apr 20243,415.003,435.003,325.003,375.003,375.0043,300
24 Apr 20243,385.003,480.003,370.003,420.003,420.0048,500
23 Apr 20243,305.003,420.003,265.003,370.003,370.0060,500
22 Apr 20243,265.003,340.003,200.003,290.003,290.0079,000
19 Apr 20243,295.003,300.003,145.003,170.003,170.00126,900
18 Apr 20243,290.003,375.003,280.003,335.003,335.0030,100
17 Apr 20243,390.003,415.003,280.003,290.003,290.0048,100
16 Apr 20243,345.003,400.003,295.003,390.003,390.0058,300
15 Apr 20243,270.003,345.003,270.003,305.003,305.0033,200
12 Apr 20243,225.003,305.003,220.003,275.003,275.0046,300
11 Apr 20243,230.003,255.003,180.003,210.003,210.0082,000
10 Apr 20243,365.003,435.003,290.003,300.003,300.0063,500
09 Apr 20243,375.003,420.003,320.003,375.003,375.0040,600
08 Apr 20243,380.003,415.003,350.003,375.003,375.0046,300
05 Apr 20243,335.003,400.003,270.003,350.003,350.0087,100
04 Apr 20243,465.003,470.003,360.003,365.003,365.00102,000
03 Apr 20243,460.003,505.003,410.003,430.003,430.0071,200
02 Apr 20243,565.003,565.003,485.003,485.003,485.0073,900
01 Apr 20243,660.003,690.003,560.003,585.003,585.0054,000
29 Mar 20243,675.003,690.003,610.003,630.003,630.0041,000
28 Mar 20243,755.003,755.003,660.003,665.003,665.0059,500
27 Mar 20243,805.003,870.003,755.003,770.003,770.0033,300
26 Mar 20243,870.003,880.003,800.003,810.003,810.0025,300
25 Mar 20243,800.003,955.003,790.003,890.003,890.0049,900
22 Mar 20243,850.003,875.003,770.003,815.003,815.0067,900
21 Mar 20243,925.003,930.003,830.003,850.003,850.0079,700
19 Mar 20243,905.003,970.003,805.003,945.003,945.0070,300
18 Mar 20243,675.003,950.003,675.003,930.003,930.00122,600
15 Mar 20243,665.003,665.003,550.003,620.003,620.0083,500
14 Mar 20243,675.003,715.003,615.003,670.003,670.0060,900
13 Mar 20243,765.003,765.003,655.003,705.003,705.0097,900
12 Mar 20243,830.003,935.003,760.003,830.003,830.0081,500
11 Mar 20243,850.003,990.003,760.003,815.003,815.00104,100
08 Mar 20243,615.004,030.003,600.003,885.003,885.00183,700
07 Mar 20243,725.003,725.003,615.003,670.003,670.0045,300
06 Mar 20243,450.003,690.003,450.003,660.003,660.0099,000
05 Mar 20243,505.003,505.003,405.003,455.003,455.00113,000
04 Mar 20243,690.003,690.003,555.003,560.003,560.0095,100
01 Mar 20243,750.003,880.003,650.003,725.003,725.00127,300
29 Feb 20243,585.003,710.003,550.003,670.003,670.0097,400
28 Feb 20243,605.003,660.003,550.003,600.003,600.00118,200
27 Feb 20243,810.003,815.003,625.003,650.003,650.00171,700
26 Feb 20243,905.003,920.003,785.003,835.003,835.0093,300
22 Feb 20244,095.004,135.003,905.003,955.003,955.00140,800
21 Feb 20244,250.004,315.004,130.004,160.004,160.0087,300
20 Feb 20244,250.004,390.004,150.004,285.004,285.00149,600
19 Feb 20244,080.004,345.004,015.004,225.004,225.00166,300
16 Feb 20243,780.004,140.003,775.004,070.004,070.00206,700
15 Feb 20244,195.004,200.003,775.003,800.003,800.00187,200
14 Feb 20244,445.004,450.004,235.004,240.004,240.00240,600
13 Feb 20244,980.005,040.004,885.004,935.004,935.00148,400
09 Feb 20244,745.004,970.004,745.004,930.004,930.00100,900
08 Feb 20244,785.004,855.004,735.004,755.004,755.0062,300
07 Feb 20244,955.005,000.004,740.004,785.004,785.0099,400
06 Feb 20245,050.005,050.004,905.004,935.004,935.0049,400
05 Feb 20244,895.005,030.004,775.005,020.005,020.0079,500
02 Feb 20244,780.004,900.004,745.004,895.004,895.0049,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...