EODData

MEMBERSHIP REGISTER LOG IN

FRA, 6OQ: ADVENTURE INC

21 Nov 2025
LAST:

9.150

CHANGE:
 0.25		OPEN:
9.150		HIGH:
9.150		ASK:
0.000		VOLUME:
24
CHG(%):
2.81		PREV:
8.900		LOW:
9.150		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
21 Nov 259.1509.1509.1509.15024
20 Nov 258.9008.9008.9008.90024
19 Nov 259.3009.3009.3009.30024
18 Nov 259.7509.7509.7509.75024
17 Nov 2510.30010.30010.30010.30024
13 Nov 2511.30011.30011.30011.30024
12 Nov 2511.10011.10011.10011.10024
11 Nov 2511.00011.00011.00011.00024
10 Nov 2511.50011.50011.50011.50024
07 Nov 2511.60011.60011.60011.60024

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:0.91 
Price to Sales:0.00 
Price to Book:0.01 
Profit Margin:-0.07 
Operating Margin:-0.57 
Return on Assets:-0.03 
Return on Equity:-0.19 
Revenue:142.87M 
EBITDA:11.18M 
Shares:7.44M 
Market Cap:68.05M 

TECHNICAL INDICATORS

MA5:9.483.6%
MA10:10.3913.6%
MA20:11.9630.7%
MA50:13.9652.6%
MA100:15.8973.7%
MA200:18.49102.1%
STO9:9.62 
STO14:5.10 
RSI14:14.05 
WPR14:-94.90 
MTM14:-4.55
ROC14:-0.33 
ATR:0.43 
Week High:10.3012.6%
Week Low:8.902.8%
Month High:14.6059.6%
Month Low:8.90102.1%
Year High:24.81171.2%
Year Low:8.902.8%
Volatility:20.45 

RECENT DIVIDENDS

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