EODData

MEMBERSHIP REGISTER LOG IN

FRA, 6OQ: ADVENTURE INC

11 Feb 2026
LAST:

9.450

CHANGE:
 0.10		OPEN:
9.450		HIGH:
9.450		ASK:
0.000		VOLUME:
62
CHG(%):
1.07		PREV:
9.350		LOW:
9.450		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
11 Feb 269.4509.4509.4509.45062
10 Feb 269.3509.3509.3509.35062
09 Feb 268.9008.9008.9008.90062
06 Feb 269.0009.0009.0009.00062
05 Feb 268.9508.9508.9508.95062
04 Feb 268.6008.6008.6008.60062
03 Feb 268.8508.8508.8508.85062
02 Feb 268.8008.8008.8008.80062
30 Jan 268.8008.8008.8008.80062
29 Jan 268.9508.9508.9508.95062

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:70.28M 

TECHNICAL INDICATORS

MA5:9.133.5%
MA10:8.975.4%
MA20:9.024.8%
MA50:8.5610.4%
MA100:11.0216.7%
MA200:15.0959.7%
STO9:100.00 
STO14:100.00 
RSI14:60.87 
MTM14:0.30
ROC14:0.03 
ATR:0.16 
Week High:9.450.0%
Week Low:8.609.9%
Month High:9.450.0%
Month Low:8.6059.7%
Year High:24.81162.6%
Year Low:7.6024.3%
Volatility:78.85 

RECENT DIVIDENDS

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