ADVENTURE, INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 4,930 JPY | +2.82% |
|
+6.25% | -11.33% |
| Jul. 02 | Tranche Update on Adventure, Inc.'s Equity Buyback Plan announced on May 13, 2024. | CI |
| Jul. 02 | Tranche Update on Adventure, Inc.'s Equity Buyback Plan announced on May 13, 2024. | CI |
Quotes 5-day view
Delayed Quote Japan Exchange| 2024-07-09 | 2024-07-10 | 2024-07-11 | 2024-07-12 | |
|---|---|---|---|---|
| Last | 4555 ¥ | 4800 ¥ | 4795 ¥ | 4930 ¥ |
| Volume | 45 000 | 37 600 | 30 100 | 47 400 |
| Change | -1.62% | +5.38% | -0.10% | +2.82% |
| Opening | 4,635.00 | 4,560.00 | 4,800.00 | 4,910.00 |
| High | 4,675.00 | 4,800.00 | 4,875.00 | 5,040.00 |
| Low | 4,505.00 | 4,560.00 | 4,695.00 | 4,910.00 |
Performance
| 1 day | +2.82% | ||
| 1 week | +6.25% | ||
| Current month | -4.83% | ||
| 1 month | +3.68% | ||
| 3 months | +50.53% | ||
| 6 months | -8.53% | ||
| Current year | -11.33% | ||
| 1 year | -47.50% | ||
| 3 years | -30.37% | ||
| 5 years | +36.19% |
Volumes
marketsDaily volume
47 400
Estimated daily volume
47 400
Avg. Volume 20 sessions
53 367
Daily volume ratio
0.89
Avg. Volume 20 sessions JPY
263 099 310.00
Avg. Volume 20 sessions USD
1 666 734.13
Record volume 1
2 396 099
Record volume 2
1 533 599
Record volume 3
992 100
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Capitalization (JPY)
34 396 377 901
Capitalization (USD)
217 901 054
Net sales (JPY)
20 027 000 000
Net sales (USD)
126 871 045
Number of employees
239
Sales / Employee (JPY)
83 794 979
Sales / Employee (USD)
530 841
Free-Float
29.34 %
Free-Float capitalization (JPY)
10 886 539 722
Free-Float capitalization (USD)
68 966 229
Average Daily Capital Traded
0.76%
Highs and lows
1 week
4 505.00
5 040.00
1 month
4 480.005 250.00
Current year
3 145.005 630.00
1 year
3 145.009 720.00
3 years
3 145.0013 230.00
5 years
1 521.0013 230.00
10 years
1 071.6713 230.00
Indicators
Moving average 5 days
4 742.00
Moving average 20 days
4 868.75
Moving average 50 days
4 479.60
Moving average 100 days
4 055.65
Price spread / (MMA5)
-3.81%
Price spread / (MMA20)
-1.24%
Price spread / (MMA50)
-9.14%
Price spread / (MMA100)
-17.74%
STIM
RSI 9 days
51.51
RSI 14 days
52.96
Sector Comparison - Other Miscellaneous Specialty Retailers
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +2.82% | +6.25% | -11.33% | -47.50% | 218M | ||
| +3.14% | +3.25% | +26.06% | +22.78% | 29.22B | ||
| +0.44% | +3.68% | +10.70% | -16.49% | 6.16B | ||
| +1.25% | +2.54% | -17.07% | -21.79% | 4.13B | ||
| +0.80% | -6.15% | +0.88% | -7.52% | 3.76B | ||
| +0.87% | +6.13% | -7.74% | -0.70% | 1.71B | ||
| -.--% | -.--% | -2.61% | +8.73% | 1.68B | ||
| +0.94% | +12.45% | -5.97% | +15.13% | 1.37B | ||
| -0.99% | +1.30% | -17.55% | -8.06% | 1.13B | ||
| +1.03% | +0.69% | +1.56% | +14.90% | 649M | ||
| +0.06% | +1.20% | -20.36% | -13.24% | 425M | ||
| +0.78% | +2.54% | +22.38% | +4.84% | 324M | ||
| +2.38% | +4.73% | -36.13% | - | 225M | ||
| 0.00% | -0.58% | +4.26% | -2.83% | 201M | ||
| -.--% | -.--% | - | - | 157M | ||
| 0.00% | +0.37% | -8.78% | -22.30% | 144M | ||
| Average | +0.84% | +1.83% | -4.11% | -5.29% | ||
| Weighted average by Cap. | +2.07% | +2.38% | +13.69% | +9.04% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
40db6cee7a9c904c2.EMiHursMj9iMozY7mLZCdUhtHya4hyifxWerPrtjUV0.XoXKl45V3bH20ngIzMMWQCA1dGyL3mbvpi_TC_lTaB99pMzUgmfctNPIdw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 02:00:00 am | 4,930 | 2,400 | 47,400 |
| 01:59:28 am | 4,940 | 100 | 45,000 |
| 01:59:11 am | 4,935 | 200 | 44,900 |
| 01:57:32 am | 4,945 | 100 | 44,700 |
| 01:57:32 am | 4,940 | 200 | 44,600 |
| 01:54:57 am | 4,940 | 100 | 44,400 |
| 01:54:13 am | 4,930 | 100 | 44,300 |
| 01:54:12 am | 4,925 | 100 | 44,200 |
| 01:49:05 am | 4,935 | 200 | 44,100 |
| 01:46:53 am | 4,935 | 200 | 43,900 |
Monthly variations
Annual change
| 2024 | -11.33% | ||
| 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
- Equities
- 6030 Stock
- Quotes Adventure, Inc.
