Is Adventure Inc. (6030.T) a Buy, Sell, or Hold?
JPX : 6030.T
Adventure Inc. — Stock Chart
$1497 JPY
$0 (0.0%)
- Volume
- 7.3K
- Average Volume
- 16.92K
- Market Capitalization
- $10.74B
- P/E Ratio
- -4.92
- Dividend Yield
- 1.34%
- Price Target
- Year High
- $3460.00
- Year Low
- $1140.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.10
6030.T Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-24 | $1481.00 | $1497.00 | 1.08% | 7300 |
| 2026-07-23 | $1469.00 | $1497.00 | 1.91% | 9000 |
| 2026-07-22 | $1510.00 | $1498.00 | -0.79% | 9700 |
| 2026-07-21 | $1524.00 | $1475.00 | -3.22% | 4200 |
| 2026-07-17 | $1500.00 | $1494.00 | -0.40% | 17300 |
| 2026-07-16 | $1510.00 | $1485.00 | -1.66% | 12900 |
| 2026-07-15 | $1522.00 | $1529.00 | 0.46% | 13100 |
| 2026-07-14 | $1529.00 | $1500.00 | -1.90% | 9900 |
| 2026-07-13 | $1443.00 | $1520.00 | 5.34% | 19900 |
| 2026-07-10 | $1450.00 | $1437.00 | -0.90% | 4000 |
| 2026-07-09 | $1379.00 | $1458.00 | 5.73% | 19100 |
| 2026-07-08 | $1375.00 | $1379.00 | 0.29% | 11200 |
| 2026-07-07 | $1429.00 | $1378.00 | -3.57% | 7400 |
| 2026-07-06 | $1401.00 | $1422.00 | 1.50% | 7500 |
| 2026-07-03 | $1393.00 | $1406.00 | 0.93% | 9400 |
| 2026-07-02 | $1355.00 | $1423.00 | 5.02% | 23500 |
| 2026-07-01 | $1374.00 | $1384.00 | 0.73% | 14600 |
| 2026-06-30 | $1387.00 | $1373.00 | -1.01% | 20200 |
| 2026-06-29 | $1336.00 | $1408.00 | 5.39% | 33300 |
| 2026-06-26 | $1248.00 | $1324.00 | 6.09% | 49100 |
| 2026-06-25 | $1185.00 | $1228.00 | 3.63% | 33700 |
| 2026-06-24 | $1147.00 | $1155.00 | 0.70% | 6400 |
| 2026-06-23 | $1194.00 | $1152.00 | -3.52% | 8500 |
| 2026-06-22 | $1140.00 | $1193.00 | 4.65% | 32400 |
| 2026-06-19 | $1155.00 | $1140.00 | -1.30% | 20000 |
| 2026-06-18 | $1221.00 | $1168.00 | -4.34% | 29900 |
| 2026-06-17 | $1208.00 | $1221.00 | 1.08% | 2800 |
| 2026-06-16 | $1229.00 | $1220.00 | -0.73% | 15800 |
| 2026-06-15 | $1180.00 | $1216.00 | 3.05% | 10200 |
| 2026-06-12 | $1190.00 | $1171.00 | -1.60% | 4700 |
| 2026-06-11 | $1190.00 | $1160.00 | -2.52% | 12300 |
| 2026-06-10 | $1190.00 | $1201.00 | 0.92% | 3800 |
| 2026-06-09 | $1230.00 | $1192.00 | -3.09% | 8400 |
| 2026-06-08 | $1257.00 | $1216.00 | -3.26% | 21200 |
| 2026-06-05 | $1232.00 | $1287.00 | 4.46% | 12100 |
| 2026-06-04 | $1277.00 | $1252.00 | -1.96% | 7200 |
| 2026-06-03 | $1300.00 | $1259.00 | -3.15% | 16000 |
| 2026-06-02 | $1275.00 | $1286.00 | 0.86% | 16500 |
| 2026-06-01 | $1273.00 | $1255.00 | -1.41% | 5200 |
| 2026-05-29 | $1262.00 | $1263.00 | 0.08% | 3400 |
| 2026-05-28 | $1254.00 | $1270.00 | 1.28% | 5900 |
| 2026-05-27 | $1254.00 | $1261.00 | 0.56% | 6300 |
| 2026-05-26 | $1257.00 | $1254.00 | -0.24% | 11000 |
| 2026-05-25 | $1305.00 | $1270.00 | -2.68% | 15800 |
| 2026-05-22 | $1269.00 | $1300.00 | 2.44% | 12600 |
| 2026-05-21 | $1276.00 | $1268.00 | -0.63% | 21000 |
| 2026-05-20 | $1292.00 | $1246.00 | -3.56% | 38700 |
| 2026-05-19 | $1286.00 | $1292.00 | 0.47% | 41000 |
| 2026-05-18 | $1304.00 | $1266.00 | -2.91% | 28200 |
| 2026-05-15 | $1319.00 | $1274.00 | -3.41% | 27200 |
| 2026-05-14 | $1505.00 | $1331.00 | -11.56% | 70800 |
| 2026-05-13 | $1548.00 | $1523.00 | -1.61% | 30500 |
| 2026-05-12 | $1560.00 | $1535.00 | -1.60% | 10900 |
| 2026-05-11 | $1612.00 | $1567.00 | -2.79% | 12700 |
| 2026-05-08 | $1550.00 | $1576.00 | 1.68% | 17100 |
| 2026-05-07 | $1540.00 | $1558.00 | 1.17% | 19200 |
| 2026-05-01 | $1552.00 | $1540.00 | -0.77% | 12800 |
| 2026-04-30 | $1611.00 | $1557.00 | -3.35% | 30600 |
| 2026-04-28 | $1632.00 | $1612.00 | -1.23% | 6300 |
| 2026-04-27 | $1657.00 | $1651.00 | -0.36% | 7300 |
| 2026-04-24 | $1645.00 | $1620.00 | -1.52% | 11700 |
| 2026-04-23 | $1688.00 | $1645.00 | -2.55% | 13500 |
| 2026-04-22 | $1706.00 | $1697.00 | -0.53% | 7900 |
| 2026-04-21 | $1711.00 | $1706.00 | -0.29% | 4900 |
| 2026-04-20 | $1716.00 | $1700.00 | -0.93% | 6200 |
| 2026-04-17 | $1721.00 | $1701.00 | -1.16% | 4800 |
| 2026-04-16 | $1728.00 | $1721.00 | -0.41% | 7700 |
| 2026-04-15 | $1701.00 | $1721.00 | 1.18% | 7500 |
| 2026-04-14 | $1701.00 | $1700.00 | -0.06% | 6500 |
| 2026-04-13 | $1713.00 | $1690.00 | -1.34% | 8200 |
| 2026-04-10 | $1750.00 | $1743.00 | -0.40% | 6200 |
| 2026-04-09 | $1789.00 | $1758.00 | -1.73% | 16800 |
| 2026-04-08 | $1750.00 | $1789.00 | 2.23% | 14500 |
| 2026-04-07 | $1714.00 | $1715.00 | 0.06% | 8300 |
| 2026-04-06 | $1698.00 | $1714.00 | 0.94% | 6800 |
| 2026-04-03 | $1703.00 | $1698.00 | -0.29% | 8900 |
| 2026-04-02 | $1716.00 | $1702.00 | -0.82% | 15600 |
| 2026-04-01 | $1630.00 | $1715.00 | 5.21% | 18800 |
| 2026-03-31 | $1626.00 | $1611.00 | -0.92% | 9500 |
| 2026-03-30 | $1680.00 | $1637.00 | -2.56% | 23400 |
| 2026-03-27 | $1713.00 | $1718.00 | 0.29% | 10600 |
| 2026-03-26 | $1697.00 | $1722.00 | 1.47% | 15900 |
| 2026-03-25 | $1792.00 | $1693.00 | -5.52% | 15700 |
| 2026-03-24 | $1737.00 | $1752.00 | 0.86% | 20400 |
| 2026-03-23 | $1740.00 | $1697.00 | -2.47% | 31200 |
| 2026-03-19 | $1820.00 | $1740.00 | -4.40% | 15500 |
| 2026-03-18 | $1748.00 | $1827.00 | 4.52% | 9400 |
| 2026-03-17 | $1765.00 | $1745.00 | -1.13% | 19400 |
| 2026-03-16 | $1750.00 | $1749.00 | -0.06% | 19600 |
| 2026-03-13 | $1758.00 | $1776.00 | 1.02% | 15800 |