Canada markets closed

Adventure, Inc. (6030.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
4,640.00+65.00 (+1.42%)
At close: 03:15PM JST
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20244,530.004,685.004,530.004,640.004,640.0045,500
Jul 04, 2024------
Jul 03, 20244,690.004,810.004,525.004,705.004,705.0065,800
Jul 02, 20244,875.004,875.004,600.004,760.004,760.0074,700
Jul 01, 20245,220.005,220.004,860.004,875.004,875.0093,500
Jun 28, 20245,250.005,250.005,130.005,180.005,180.0058,000
Jun 27, 20245,060.005,230.005,060.005,190.005,190.0059,400
Jun 26, 20245,110.005,220.005,060.005,060.005,060.0045,800
Jun 25, 20244,920.005,170.004,920.005,110.005,110.0065,900
Jun 24, 20245,060.005,150.004,935.004,935.004,935.0043,600
Jun 21, 20244,985.005,100.004,950.005,010.005,010.0035,600
Jun 20, 20244,990.005,030.004,930.004,950.004,950.0034,500
Jun 19, 20244,970.005,120.004,920.004,970.004,970.0079,300
Jun 18, 20244,900.005,000.004,840.004,900.004,900.0083,700
Jun 17, 20244,815.004,935.004,680.004,900.004,900.0077,600
Jun 14, 20244,755.004,935.004,715.004,835.004,835.0044,700
Jun 13, 20244,800.004,885.004,650.004,815.004,815.0075,900
Jun 12, 20244,775.004,830.004,705.004,755.004,755.0057,300
Jun 11, 20244,840.004,950.004,775.004,775.004,775.0048,700
Jun 10, 20244,700.004,920.004,675.004,830.004,830.0075,900
Jun 07, 20244,625.004,745.004,570.004,720.004,720.0042,100
Jun 06, 20244,765.004,785.004,605.004,625.004,625.0078,300
Jun 05, 20244,560.004,815.004,550.004,765.004,765.0087,200
Jun 04, 20244,510.004,620.004,495.004,560.004,560.0041,300
Jun 03, 20244,660.004,660.004,390.004,490.004,490.0084,800
May 31, 20244,290.004,640.004,290.004,630.004,630.0077,200
May 30, 20244,215.004,385.004,080.004,295.004,295.0065,900
May 29, 20244,340.004,340.004,225.004,255.004,255.0050,600
May 28, 20244,380.004,420.004,300.004,345.004,345.0038,300
May 27, 20244,110.004,440.004,110.004,365.004,365.0075,200
May 24, 20244,280.004,360.004,110.004,110.004,110.00146,500
May 23, 20244,605.004,605.004,285.004,285.004,285.00124,900
May 22, 20244,580.004,760.004,480.004,595.004,595.00149,500
May 21, 20245,000.005,000.004,685.004,690.004,690.00173,700
May 20, 20244,705.004,950.004,705.004,940.004,940.00178,900
May 17, 20244,260.004,585.004,260.004,585.004,585.00205,100
May 16, 20244,045.004,290.004,045.004,185.004,185.00175,700
May 15, 20243,880.004,055.003,800.004,005.004,005.00206,200
May 14, 20243,700.003,990.003,695.003,990.003,990.00261,400
May 13, 20243,280.003,320.003,245.003,290.003,290.0050,200
May 10, 20243,330.003,335.003,250.003,290.003,290.0014,600
May 09, 20243,310.003,325.003,235.003,275.003,275.0022,300
May 08, 20243,330.003,365.003,310.003,320.003,320.0023,600
May 07, 20243,235.003,390.003,235.003,370.003,370.0069,600
May 02, 20243,255.003,275.003,195.003,205.003,205.0029,800
May 01, 20243,300.003,310.003,245.003,245.003,245.0028,700
Apr 30, 20243,345.003,345.003,280.003,335.003,335.0029,200
Apr 26, 20243,330.003,350.003,270.003,335.003,335.0038,300
Apr 25, 20243,415.003,435.003,325.003,375.003,375.0043,300
Apr 24, 20243,385.003,480.003,370.003,420.003,420.0048,500
Apr 23, 20243,305.003,420.003,265.003,370.003,370.0060,500
Apr 22, 20243,265.003,340.003,200.003,290.003,290.0079,000
Apr 19, 20243,295.003,300.003,145.003,170.003,170.00126,900
Apr 18, 20243,290.003,375.003,280.003,335.003,335.0030,100
Apr 17, 20243,390.003,415.003,280.003,290.003,290.0048,100
Apr 16, 20243,345.003,400.003,295.003,390.003,390.0058,300
Apr 15, 20243,270.003,345.003,270.003,305.003,305.0033,200
Apr 12, 20243,225.003,305.003,220.003,275.003,275.0046,300
Apr 11, 20243,230.003,255.003,180.003,210.003,210.0082,000
Apr 10, 20243,365.003,435.003,290.003,300.003,300.0063,500
Apr 09, 20243,375.003,420.003,320.003,375.003,375.0040,600
Apr 08, 20243,380.003,415.003,350.003,375.003,375.0046,300
Apr 05, 20243,335.003,400.003,270.003,350.003,350.0087,100
Apr 04, 20243,465.003,470.003,360.003,365.003,365.00102,000
Apr 03, 20243,460.003,505.003,410.003,430.003,430.0071,200
Apr 02, 20243,565.003,565.003,485.003,485.003,485.0073,900
Apr 01, 20243,660.003,690.003,560.003,585.003,585.0054,000
Mar 29, 20243,675.003,690.003,610.003,630.003,630.0041,000
Mar 28, 20243,755.003,755.003,660.003,665.003,665.0059,500
Mar 27, 20243,805.003,870.003,755.003,770.003,770.0033,300
Mar 26, 20243,870.003,880.003,800.003,810.003,810.0025,300
Mar 25, 20243,800.003,955.003,790.003,890.003,890.0049,900
Mar 22, 20243,850.003,875.003,770.003,815.003,815.0067,900
Mar 21, 20243,925.003,930.003,830.003,850.003,850.0079,700
Mar 19, 20243,905.003,970.003,805.003,945.003,945.0070,300
Mar 18, 20243,675.003,950.003,675.003,930.003,930.00122,600
Mar 15, 20243,665.003,665.003,550.003,620.003,620.0083,500
Mar 14, 20243,675.003,715.003,615.003,670.003,670.0060,900
Mar 13, 20243,765.003,765.003,655.003,705.003,705.0097,900
Mar 12, 20243,830.003,935.003,760.003,830.003,830.0081,500
Mar 11, 20243,850.003,990.003,760.003,815.003,815.00104,100
Mar 08, 20243,615.004,030.003,600.003,885.003,885.00183,700
Mar 07, 20243,725.003,725.003,615.003,670.003,670.0045,300
Mar 06, 20243,450.003,690.003,450.003,660.003,660.0099,000
Mar 05, 20243,505.003,505.003,405.003,455.003,455.00113,000
Mar 04, 20243,690.003,690.003,555.003,560.003,560.0095,100
Mar 01, 20243,750.003,880.003,650.003,725.003,725.00127,300
Feb 29, 20243,585.003,710.003,550.003,670.003,670.0097,400
Feb 28, 20243,605.003,660.003,550.003,600.003,600.00118,200
Feb 27, 20243,810.003,815.003,625.003,650.003,650.00171,700
Feb 26, 20243,905.003,920.003,785.003,835.003,835.0093,300
Feb 22, 20244,095.004,135.003,905.003,955.003,955.00140,800
Feb 21, 20244,250.004,315.004,130.004,160.004,160.0087,300
Feb 20, 20244,250.004,390.004,150.004,285.004,285.00149,600
Feb 19, 20244,080.004,345.004,015.004,225.004,225.00166,300
Feb 16, 20243,780.004,140.003,775.004,070.004,070.00206,700
Feb 15, 20244,195.004,200.003,775.003,800.003,800.00187,200
Feb 14, 20244,445.004,450.004,235.004,240.004,240.00240,600
Feb 13, 20244,980.005,040.004,885.004,935.004,935.00148,400
Feb 09, 20244,745.004,970.004,745.004,930.004,930.00100,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...