EODData

MEMBERSHIP REGISTER LOG IN

FRA, 6OQ: ADVENTURE INC

03 Sep 2026
LAST:

8.400

CHANGE:
 0.15		OPEN:
8.400		HIGH:
8.400		ASK:
0.000		VOLUME:
0
CHG(%):
1.82		PREV:
8.250		LOW:
8.400		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
03 Sep 268.4008.4008.4008.4000
02 Sep 268.2508.2508.2508.2500
31 Aug 268.5508.5508.5508.5500
28 Aug 268.5008.5008.5008.5000
27 Aug 267.6507.6507.6507.6500
26 Aug 267.6507.6507.6507.6500
25 Aug 267.6507.6507.6507.6500
24 Aug 267.8007.8007.8007.8000
21 Aug 267.7507.7507.7507.7500
20 Aug 267.8507.8507.8507.8500

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:23.09 
PEG Ratio:0.43 
Price to Sales:0.00 
Price to Book:1.15 
Profit Margin:-0.09 
Operating Margin:0.07 
Return on Assets:0.01 
Return on Equity:-0.22 
Revenue:138.17M 
EBITDA:1.985B 
Shares:7.44M 
Market Cap:62.47M 

TECHNICAL INDICATORS

MA5:8.271.6%
MA10:8.014.9%
MA20:7.985.3%
MA50:7.5910.7%
MA100:7.5711.0%
MA200:8.420.2%
STO9:83.33 
STO14:83.33 
RSI14:45.45
WPR14:-16.67 
MTM14:0.50
ROC14:0.06 
ATR:0.20 
Week High:8.551.8%
Week Low:7.659.8%
Month High:8.653.0%
Month Low:7.650.2%
Year High:19.00126.2%
Year Low:5.9541.2%
Volatility:27.06 

RECENT DIVIDENDS

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