ADVENTURE, INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 4,690 JPY | -5.06% |
|
+17.54% | -15.65% |
| May. 13 | Adventure, Inc. announces an Equity Buyback for 800,000 shares, representing 10.63% for ¥2,500 million. | CI |
| May. 13 | Adventure Inc. authorizes a Buyback Plan. | CI |
Quotes 5-day view
Delayed Quote Japan Exchange| 2024-05-16 | 2024-05-17 | 2024-05-20 | 2024-05-21 | |
|---|---|---|---|---|
| Last | 4185 ¥ | 4585 ¥ | 4940 ¥ | 4690 ¥ |
| Volume | 175 700 | 205 100 | 178 900 | 173 700 |
| Change | +4.49% | +9.56% | +7.74% | -5.06% |
| Opening | 4,045.00 | 4,260.00 | 4,705.00 | 5,000.00 |
| High | 4,290.00 | 4,585.00 | 4,950.00 | 5,000.00 |
| Low | 4,045.00 | 4,260.00 | 4,705.00 | 4,685.00 |
Performance
| 1 day | -5.06% | ||
| 1 week | +17.54% | ||
| Current month | +40.63% | ||
| 1 month | +47.95% | ||
| 3 months | +12.74% | ||
| 6 months | -19.55% | ||
| Current year | -15.65% | ||
| 1 year | -49.46% | ||
| 3 years | -34.22% | ||
| 5 years | +1.41% |
Volumes
marketsDaily volume
173 700
Estimated daily volume
173 700
Avg. Volume 20 sessions
99 638
Daily volume ratio
1.74
Avg. Volume 20 sessions JPY
467 302 220.00
Avg. Volume 20 sessions USD
2 992 136.11
Record volume 1
2 396 099
Record volume 2
1 533 599
Record volume 3
992 100
Capital turnover ratio
0.01
Float rotation
0.04
Basic data
Capitalization (JPY)
37 197 767 140
Capitalization (USD)
238 177 303
Net sales (JPY)
20 027 000 000
Net sales (USD)
128 232 881
Number of employees
239
Sales / Employee (JPY)
83 794 979
Sales / Employee (USD)
536 539
Free-Float
35.28 %
Free-Float capitalization (JPY)
13 122 430 527
Free-Float capitalization (USD)
84 022 923
Average Daily Capital Traded
1.26%
Highs and lows
1 week
4 045.00
5 000.00
1 month
3 195.005 000.00
Current year
3 145.005 630.00
1 year
3 145.0010 580.00
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
4 341.00
Moving average 20 days
3 566.50
Moving average 50 days
3 584.70
Moving average 100 days
4 206.35
Price spread / (MMA5)
-7.44%
Price spread / (MMA20)
-23.96%
Price spread / (MMA50)
-23.57%
Price spread / (MMA100)
-10.31%
STIM
RSI 9 days
90.49
RSI 14 days
83.17
Sector Comparison - Other Miscellaneous Specialty Retailers
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -5.06% | +17.54% | -15.65% | -49.46% | 238M | ||
| +0.58% | +4.07% | +32.86% | +27.40% | 30.62B | ||
| -1.81% | -3.66% | +11.31% | -16.66% | 6.2B | ||
| -0.22% | -0.30% | -14.51% | -19.27% | 4.34B | ||
| -1.45% | +0.15% | +8.44% | +23.82% | 4.08B | ||
| 0.00% | 0.00% | +4.23% | +45.45% | 1.92B | ||
| +0.19% | -2.52% | -5.36% | +1.16% | 1.75B | ||
| +0.37% | -5.78% | -18.98% | -2.62% | 1.11B | ||
| +0.61% | -11.23% | -27.93% | -50.69% | 914M | ||
| +0.49% | +3.21% | +5.72% | +33.77% | 670M | ||
| -1.16% | -3.52% | -16.02% | +2.00% | 459M | ||
| 0.00% | -2.16% | -0.63% | -20.44% | 269M | ||
| -2.86% | +0.08% | -34.75% | - | 243M | ||
| -0.60% | -0.90% | +0.61% | -7.28% | 197M | ||
| -.--% | -.--% | - | - | 157M | ||
| +0.51% | -3.12% | -0.51% | -11.83% | 156M | ||
| Average | -0.65% | +2.32% | -4.74% | -3.19% | ||
| Weighted average by Cap. | -0.02% | +2.45% | +18.51% | +14.98% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
73dce9fe371f44344.0BI0mUqMdWIx4BBJaPTwP9WtNDXKfuOFtZYn8F97c0s.5mBf3Tq-JFB_kUouIpOydY_kAESCEIfC2_pQkhYpKj-HQnupJNwkDlaJfw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 02:00:00 am | 4,690 | 5,600 | 173,700 |
| 01:59:58 am | 4,700 | 300 | 168,100 |
| 01:59:58 am | 4,705 | 1,600 | 167,800 |
| 01:59:52 am | 4,715 | 100 | 166,200 |
| 01:59:30 am | 4,720 | 100 | 166,100 |
| 01:59:01 am | 4,710 | 100 | 166,000 |
| 01:58:57 am | 4,705 | 100 | 165,900 |
| 01:58:56 am | 4,705 | 100 | 165,800 |
| 01:58:56 am | 4,705 | 100 | 165,700 |
| 01:58:31 am | 4,710 | 100 | 165,600 |
Monthly variations
Annual change
| 2024 | -15.65% | ||
| 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.
