Adventure Inc. (6030.T)
JPY 3860.0
(2.12%)
JPY 3860.0
(2.12%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 16 May, 2025 | 3685.0 | 3725.0 | 3650.0 | 3655.0 | 13.6 Thousand |
| 15 May, 2025 | 3810.0 | 3960.0 | 3635.0 | 3680.0 | 42.6 Thousand |
| 14 May, 2025 | 3780.0 | 3880.0 | 3650.0 | 3740.0 | 62 Thousand |
| 13 May, 2025 | 3950.0 | 4350.0 | 3720.0 | 3955.0 | 119.3 Thousand |
| 12 May, 2025 | 3900.0 | 3980.0 | 3885.0 | 3885.0 | 17.9 Thousand |
| 09 May, 2025 | 3855.0 | 3965.0 | 3855.0 | 3895.0 | 11.9 Thousand |
| 08 May, 2025 | 3830.0 | 3925.0 | 3780.0 | 3900.0 | 15 Thousand |
| 07 May, 2025 | 3885.0 | 3895.0 | 3800.0 | 3830.0 | 6500.00 |
| 02 May, 2025 | 3710.0 | 3890.0 | 3710.0 | 3860.0 | 18.7 Thousand |
| 01 May, 2025 | 3760.0 | 3895.0 | 3760.0 | 3780.0 | 11 Thousand |
4719
GLGI
AKASH
CCGWW
1805
DIMAND