EODData

MEMBERSHIP REGISTER LOG IN

FRA, 6OQ: ADVENTURE INC

26 Mar 2026
LAST:

9.050

CHANGE:
 0.05		OPEN:
9.050		HIGH:
9.050		ASK:
0.000		VOLUME:
62
CHG(%):
0.56		PREV:
9.000		LOW:
9.050		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
26 Mar 269.0509.0509.0509.05062
25 Mar 269.0009.0009.0009.00062
24 Mar 269.2009.2009.2009.20062
23 Mar 269.0009.0009.0009.00062
20 Mar 269.2009.2009.2009.20062
19 Mar 269.2009.2009.2009.2000
18 Mar 269.6509.6509.6509.6500
17 Mar 269.3009.3009.3009.3000
16 Mar 269.3009.3009.3009.3000
13 Mar 269.4509.4509.4509.4500

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:67.3M 

TECHNICAL INDICATORS

MA5:9.090.4%
MA10:9.242.0%
MA20:9.383.6%
MA50:9.413.9%
MA100:9.464.5%
MA200:13.3447.4%
STO9:7.69 
STO14:7.69 
RSI14:39.66 
WPR14:-92.31 
MTM14:-0.05
ROC14:-0.01 
ATR:0.21 
Week High:9.201.7%
Week Low:9.000.6%
Month High:10.1011.6%
Month Low:8.9547.4%
Year High:23.31157.6%
Year Low:7.6019.1%
Volatility:69.33 

RECENT DIVIDENDS

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