EODData

MEMBERSHIP REGISTER LOG IN

FRA, 6OQ: ADVENTURE INC

02 Oct 2025
LAST:

14.90

CHANGE:
 0.50		OPEN:
14.90		HIGH:
14.90		ASK:
0.00		VOLUME:
24
CHG(%):
3.25		PREV:
15.40		LOW:
14.90		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
02 Oct 2514.9014.9014.9014.9024
01 Oct 2515.4015.4015.4015.400
30 Sep 2515.2015.2015.2015.200
29 Sep 2515.4015.4015.4015.4024
26 Sep 2516.0016.0016.0016.0024
25 Sep 2516.0016.0016.0016.0024
24 Sep 2516.2016.2016.2016.2024
23 Sep 2516.5016.5016.5016.5024
22 Sep 2516.5016.5016.5016.5024
19 Sep 2516.4016.4016.4016.4024

COMPANY 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

P/E Ratio:20.36
Price to Book:1.84
Price to Sales:0.01
EBITDA:2.523B
Shares:7.44M
Market Cap:110.81M

TECHNICAL INDICATORS

MA5:15.38
MA10:15.85
MA20:16.46
MA50:17.33
MA100:18.35
MA200:19.83
RSI14:35.29
WPR14:-100.00
MTM14:-2.00
ROC14:-0.12
ATR:0.49
Week High:16.00
Week Low:14.90
Month High:19.00
Month Low:14.90
Year High:27.85
Year Low:14.90
Volatility:52.16

RECENT DIVIDENDS

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