|
Market Closed -
Japan Exchange
02:30:00 2026-10-16 EDT
|
5-day change | 1st Jan Change | ||
| 1,509.00 JPY | +0.27% |
|
+3.36% | -8.21% |
Stock exchange
Japan Exchange
6030 1,509.00 ¥
+0.27%
8.3M
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 6030 | 1,509.00JPY | +0.27% | 8.3M ¥ | ||
Boerse Muenchen
| 6OQ | 8.550EUR | 0.00% | 0 € | |
|
Deutsche Boerse AG
| 6OQ | 8.350EUR | +1.83% | 0 € | |
|
Börse Stuttgart
| 6OQ | 8.300EUR | +1.22% | 0 € |
Quotes 5-day view: Adventure, Inc.
Delayed Quote Japan Exchange
| 2026-10-09 | 2026-10-13 | 2026-10-14 | 2026-10-15 | 2026-10-16 | |
|---|---|---|---|---|---|
| Last | JP¥1,460.00 | JP¥1,504.00 | JP¥1,488.00 | JP¥1,505.00 | JP¥1,509.00 |
| Volume | 73,800 | 31,300 | 9,800 | 12,800 | 5,500 |
| Change | -1.35% | +3.01% | -1.06% | +1.14% | +0.27% |
| Opening | JP¥1,478.00 | JP¥1,470.00 | JP¥1,520.00 | JP¥1,488.00 | JP¥1,498.00 |
| High | JP¥1,565.00 | JP¥1,523.00 | JP¥1,520.00 | JP¥1,515.00 | JP¥1,527.00 |
| Low | JP¥1,424.00 | JP¥1,457.00 | JP¥1,475.00 | JP¥1,488.00 | JP¥1,494.00 |
Performance
| 1 day | +0.27% | ||
| 1 week | +3.36% | ||
| Current month | -8.55% | ||
| 1 month | -17.09% | ||
| 3 months | +1.62% | ||
| 6 months | -12.32% | ||
| Current year | -8.21% | ||
| 1 year | -43.27% | ||
| 3 years | -69.20% | ||
| 5 years | -81.99% | ||
| 10 years | -23.01% |
Volumes
marketsDaily volume
5,500
Estimated daily volume
5,500
Avg. Volume 20 sessions
23,757
Daily volume ratio
0.23
Avg. Volume 20 sessions JPY
35,849,313
Avg. Volume 20 sessions USD
226,818.6
Record volume 1
2,396,099
Record volume 2
1,533,599
Record volume 3
992,100
Capital turnover ratio
0
Float rotation
0.02
Basic data
Market Cap (JPY)
10,008,860,479
Market Cap (USD)
63,394,162
Net sales (JPY)
25,634,000,000
Net sales (USD)
162,360,735
Number of employees
518
Sales / Employee (JPY)
49,486,486
Sales / Employee (USD)
313,438
Free-Float
17.95%
Free-Float capitalization (JPY)
1,944,764,490
Free-Float capitalization (USD)
12,317,757
Average Daily Capital Traded
0.36%
Indicators
Moving average 5 days
1,493.2
Moving average 20 days
1,628.55
Moving average 50 days
1,581.6
Moving average 100 days
1,460.99
Price spread / (MMA5)
-1.05%
Price spread / (MMA20)
+7.92%
Price spread / (MMA50)
+4.81%
Price spread / (MMA100)
-3.18%
RSI 9 days
40.31
RSI 14 days
42.54
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.27% | +3.36% | -43.27% | -69.20% | 63.39M | |
| -1.42% | +1.94% | -17.49% | +37.75% | 123B | |
| -0.67% | +2.21% | +38.66% | - | 37.26B | |
| -1.00% | +5.37% | +35.30% | +189.91% | 34.68B | |
| +1.57% | +6.69% | -11.34% | -31.64% | 32.89B | |
| +0.20% | +2.85% | -43.00% | +19.04% | 25.19B | |
| 0.00% | -3.43% | -9.53% | +32.72% | 22.56B | |
| -1.52% | -0.05% | +10.00% | +201.07% | 8.95B | |
| -0.10% | -0.25% | +62.60% | +171.22% | 9.05B | |
| -1.27% | +3.41% | +0.95% | -32.19% | 5.38B | |
| Average | -0.36% | +2.57% | +2.29% | +57.63% | 29.88B | |
| Weighted average by Cap. | -0.64% | +2.69% | -1.66% | +55.70% |
Historical Quotes: Adventure, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
0ab74f3f255450b59fcff12ab.eGqlKFoAb8Lmi9Js7UU_eR5YNgUacEWJPsyk6qLvFBY.LSDkdw9DIpXe57Q_igR2H0sse19tL3bTdoLHoNKkc3MbX9F_Ci0n8ZTZtQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 1,509.00 | 200 | 5,500 |
| 02:24:28 | 1,525.00 | 100 | 5,300 |
| 02:22:46 | 1,527.00 | 200 | 5,200 |
| 01:54:25 | 1,520.00 | 300 | 5,000 |
| 01:54:25 | 1,519.00 | 300 | 4,700 |
| 01:54:25 | 1,518.00 | 500 | 4,400 |
| 01:54:25 | 1,515.00 | 100 | 3,900 |
| 01:54:25 | 1,514.00 | 100 | 3,800 |
| 01:54:25 | 1,513.00 | 200 | 3,700 |
| 01:54:25 | 1,512.00 | 200 | 3,500 |
Price Extremes
| 1 week | 1,457 |  | 1,527 |
| 1 month | 1,424 | | 1,848 |
| Current year | 1,140 | | 2,099 |
| 1 year | 1,140 | | 2,821 |
| 3 years | 1,140 | | 6,070 |
| 5 years | 1,140 | | 13,230 |
| 10 years | 1,140 | | 13,230 |
Monthly variations
Annual variations
| 2026 | -8.21% | ||
| 2025 | -52.14% | ||
| 2024 | -38.22% | ||
| 2023 | -40.09% | ||
| 2022 | +29.43% | ||
| 2021 | +72.56% | ||
| 2020 | -14.68% | ||
| 2019 | -26.88% | ||
| 2018 | +29.15% | ||
| 2017 | +68.52% | ||
| 2016 | +44.79% | ||
| 2015 | +65.32% | ||
| 2014 | -18.06% |
- Stock Market
- Stocks
- 6030 Stock
- Quotes Adventure, Inc.
Select your edition
All financial news and data tailored to specific country editions
