EODData

MEMBERSHIP REGISTER LOG IN

FRA, 6OQ: ADVENTURE INC

07 Jul 2026
LAST:

7.100

CHANGE:
 0.20		OPEN:
7.100		HIGH:
7.100		ASK:
0.000		VOLUME:
0
CHG(%):
2.74		PREV:
7.300		LOW:
7.100		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
07 Jul 267.1007.1007.1007.1000
06 Jul 267.3007.3007.3007.3000
03 Jul 267.4007.4007.4007.4000
02 Jul 267.4007.4007.4007.4000
30 Jun 267.3007.3007.3007.3000
29 Jun 267.4507.4507.4507.4500
25 Jun 266.4006.4006.4006.4000
24 Jun 266.0506.0506.0506.0500
23 Jun 266.0006.0006.0006.0000
22 Jun 266.1006.1006.1006.1000

PROFILE

Name:ADVENTURE INC
About:Adventure, Inc. operates an online travel reservation platform under the skyticket name. The company was formerly known as Cyber Travel Co,. Ltd. and changed its name to Adventure Inc. in June 2013. Adventure, Inc. was incorporated in 2006 and is headquartered in Tokyo, Japan.
Address:Yebisu Garden Place Tower, Tokyo, Japan, 150-6024
Website:https://jp.adventurekk.com
ISIN:JP3122380003

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:16.88 
PEG Ratio:0.31 
Price to Sales:0.00 
Price to Book:1.19 
Profit Margin:-0.07 
Operating Margin:0.08 
Return on Assets:0.02 
Return on Equity:-0.20 
Revenue:139.72M 
EBITDA:10.8M 
Shares:7.44M 
Market Cap:52.8M 

TECHNICAL INDICATORS

MA5:7.302.8%
MA10:6.853.6%
MA20:6.519.1%
MA50:7.011.3%
MA100:8.2015.5%
MA200:9.8138.1%
STO9:75.86
STO14:76.67
RSI14:66.04 
WPR14:-23.33
MTM14:0.85
ROC14:0.14 
ATR:0.19 
Week High:7.404.2%
Week Low:7.100.0%
Month High:7.454.9%
Month Low:5.9538.1%
Year High:19.09168.9%
Year Low:5.9519.3%
Volatility:6.28 

RECENT DIVIDENDS

Date Amount
27 Jun 2024$0.11
29 Jun 2023$0.13
29 Jun 2022$0.12