EODData

MEMBERSHIP REGISTER LOG IN

FRA, 6OQ: ADVENTURE INC

22 Apr 2026
LAST:

8.800

CHANGE:
 0.15		OPEN:
8.800		HIGH:
8.800		ASK:
0.000		VOLUME:
0
CHG(%):
1.68		PREV:
8.950		LOW:
8.800		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
22 Apr 268.8008.8008.8008.8000
21 Apr 268.9508.9508.9508.9500
20 Apr 268.8508.8508.8508.8500
17 Apr 268.8008.8008.8008.8000
16 Apr 268.9008.9008.9008.9000
15 Apr 268.8508.8508.8508.8500
14 Apr 268.7508.7508.7508.7500
13 Apr 268.7508.7508.7508.7500
10 Apr 269.0009.0009.0009.0000
09 Apr 269.2009.2009.2009.2000

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:65.44M 

TECHNICAL INDICATORS

MA5:8.860.7%
MA10:8.891.0%
MA20:8.941.6%
MA50:9.386.6%
MA100:8.971.9%
MA200:12.4741.7%
STO9:20.00 
STO14:8.33 
RSI14:53.85
WPR14:-91.67 
MTM14:-0.25
ROC14:-0.03 
ATR:0.14 
Week High:8.951.7%
Week Low:8.800.0%
Month High:9.356.3%
Month Low:8.6541.7%
Year High:23.31164.9%
Year Low:7.6015.8%
Volatility:41.47 

RECENT DIVIDENDS

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