EODData

MEMBERSHIP REGISTER LOG IN

FRA, 6OQ: ADVENTURE INC

20 Aug 2026
LAST:

7.850

CHANGE:
 0.15		OPEN:
7.850		HIGH:
7.850		ASK:
0.000		VOLUME:
0
CHG(%):
1.95		PREV:
7.700		LOW:
7.850		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
20 Aug 267.8507.8507.8507.8500
19 Aug 267.7007.7007.7007.7000
18 Aug 267.7507.7507.7507.7500
17 Aug 267.8507.8507.8507.8500
14 Aug 267.9007.9007.9007.9000
13 Aug 268.6508.6508.6508.6500
12 Aug 268.4508.4508.4508.4500
07 Aug 267.8007.8007.8007.8000
06 Aug 267.8007.8007.8007.8000
05 Aug 267.8007.8007.8007.8000

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:1.11 
Profit Margin:-0.09 
Operating Margin:0.07 
Return on Assets:0.01 
Return on Equity:-0.22 
Revenue:138.1M 
EBITDA:1.985B 
Shares:7.44M 
Market Cap:58.38M 

TECHNICAL INDICATORS

MA5:7.810.5%
MA10:7.961.3%
MA20:7.880.3%
MA50:7.278.0%
MA100:7.662.5%
MA200:8.6910.7%
STO9:15.79 
STO14:15.79 
RSI14:50.00
WPR14:-84.21 
MTM14:0.05
ROC14:0.01 
ATR:0.17 
Week High:8.6510.2%
Week Low:7.701.9%
Month High:8.6510.2%
Month Low:7.6510.7%
Year High:19.00142.0%
Year Low:5.9531.9%
Volatility:16.43 

RECENT DIVIDENDS

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