Japan Animal Referral Medical Center Co., Ltd. (TYO:6039)
Japan · Delayed Price · Currency is JPY 1,302.00
+2.00 (0.15%)
Mar 6, 2026, 3:30 PM JST
TYO:6039 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,281.00 | 1,315.00 | 1,270.00 | 1,302.00 | 1,302.00 | - | 96,700 |
| Mar 5, 2026 | 1,308.00 | 1,334.00 | 1,286.00 | 1,302.00 | 1,302.00 | 3.17% | 139,000 |
| Mar 4, 2026 | 1,302.00 | 1,319.00 | 1,229.00 | 1,262.00 | 1,262.00 | -4.75% | 239,500 |
| Mar 3, 2026 | 1,390.00 | 1,413.00 | 1,324.00 | 1,325.00 | 1,325.00 | -3.99% | 172,600 |
| Mar 2, 2026 | 1,366.00 | 1,409.00 | 1,350.00 | 1,380.00 | 1,380.00 | -1.15% | 132,000 |
| Feb 27, 2026 | 1,370.00 | 1,416.00 | 1,370.00 | 1,396.00 | 1,396.00 | 1.90% | 109,400 |
| Feb 26, 2026 | 1,402.00 | 1,416.00 | 1,355.00 | 1,370.00 | 1,370.00 | -2.35% | 179,500 |
| Feb 25, 2026 | 1,441.00 | 1,456.00 | 1,400.00 | 1,403.00 | 1,403.00 | -2.77% | 181,300 |
| Feb 24, 2026 | 1,460.00 | 1,460.00 | 1,411.00 | 1,443.00 | 1,443.00 | -0.41% | 136,500 |
| Feb 20, 2026 | 1,455.00 | 1,499.00 | 1,422.00 | 1,449.00 | 1,449.00 | -0.28% | 232,900 |
| Feb 19, 2026 | 1,454.00 | 1,468.00 | 1,403.00 | 1,453.00 | 1,453.00 | 1.32% | 161,600 |
| Feb 18, 2026 | 1,378.00 | 1,469.00 | 1,378.00 | 1,434.00 | 1,434.00 | 4.22% | 328,800 |
| Feb 17, 2026 | 1,339.00 | 1,411.00 | 1,309.00 | 1,376.00 | 1,376.00 | -5.69% | 644,700 |
| Feb 16, 2026 | 1,364.00 | 1,462.00 | 1,360.00 | 1,459.00 | 1,459.00 | 11.89% | 881,500 |
| Feb 13, 2026 | 1,320.00 | 1,337.00 | 1,300.00 | 1,304.00 | 1,304.00 | -1.58% | 166,700 |
| Feb 12, 2026 | 1,258.00 | 1,329.00 | 1,251.00 | 1,325.00 | 1,325.00 | 5.83% | 240,500 |
| Feb 10, 2026 | 1,223.00 | 1,261.00 | 1,223.00 | 1,252.00 | 1,252.00 | 1.38% | 99,500 |
| Feb 9, 2026 | 1,222.00 | 1,238.00 | 1,190.00 | 1,235.00 | 1,235.00 | -0.16% | 168,700 |
| Feb 6, 2026 | 1,277.00 | 1,278.00 | 1,203.00 | 1,237.00 | 1,237.00 | -2.44% | 111,700 |
| Feb 5, 2026 | 1,253.00 | 1,284.00 | 1,253.00 | 1,268.00 | 1,268.00 | 2.18% | 93,500 |
| Feb 4, 2026 | 1,228.00 | 1,242.00 | 1,213.00 | 1,241.00 | 1,241.00 | 2.22% | 64,300 |
| Feb 3, 2026 | 1,213.00 | 1,232.00 | 1,201.00 | 1,214.00 | 1,214.00 | 1.17% | 79,500 |
| Feb 2, 2026 | 1,250.00 | 1,257.00 | 1,197.00 | 1,200.00 | 1,200.00 | -3.85% | 113,500 |
| Jan 30, 2026 | 1,212.00 | 1,260.00 | 1,208.00 | 1,248.00 | 1,248.00 | 2.63% | 113,200 |
| Jan 29, 2026 | 1,248.00 | 1,257.00 | 1,212.00 | 1,216.00 | 1,216.00 | -3.26% | 147,900 |
| Jan 28, 2026 | 1,300.00 | 1,302.00 | 1,248.00 | 1,257.00 | 1,257.00 | -3.68% | 150,400 |
| Jan 27, 2026 | 1,326.00 | 1,345.00 | 1,295.00 | 1,305.00 | 1,305.00 | -0.23% | 138,200 |
| Jan 26, 2026 | 1,346.00 | 1,354.00 | 1,290.00 | 1,308.00 | 1,308.00 | -2.82% | 178,100 |
| Jan 23, 2026 | 1,324.00 | 1,349.00 | 1,297.00 | 1,346.00 | 1,346.00 | 3.54% | 200,400 |
| Jan 22, 2026 | 1,291.00 | 1,301.00 | 1,261.00 | 1,300.00 | 1,300.00 | 1.88% | 84,800 |
| Jan 21, 2026 | 1,304.00 | 1,310.00 | 1,270.00 | 1,276.00 | 1,276.00 | -2.45% | 132,100 |
| Jan 20, 2026 | 1,290.00 | 1,311.00 | 1,273.00 | 1,308.00 | 1,308.00 | 2.99% | 126,800 |
| Jan 19, 2026 | 1,277.00 | 1,284.00 | 1,257.00 | 1,270.00 | 1,270.00 | 1.03% | 122,400 |
| Jan 16, 2026 | 1,274.00 | 1,274.00 | 1,225.00 | 1,257.00 | 1,257.00 | -1.33% | 149,000 |
| Jan 15, 2026 | 1,255.00 | 1,312.00 | 1,248.00 | 1,274.00 | 1,274.00 | 2.41% | 188,200 |
| Jan 14, 2026 | 1,226.00 | 1,251.00 | 1,222.00 | 1,244.00 | 1,244.00 | 1.14% | 116,500 |
| Jan 13, 2026 | 1,276.00 | 1,280.00 | 1,207.00 | 1,230.00 | 1,230.00 | -1.28% | 175,000 |
| Jan 9, 2026 | 1,259.00 | 1,259.00 | 1,229.00 | 1,246.00 | 1,246.00 | 1.38% | 146,300 |
| Jan 8, 2026 | 1,179.00 | 1,250.00 | 1,179.00 | 1,229.00 | 1,229.00 | 4.24% | 241,200 |
| Jan 7, 2026 | 1,151.00 | 1,197.00 | 1,136.00 | 1,179.00 | 1,179.00 | 0.86% | 106,200 |
| Jan 6, 2026 | 1,149.00 | 1,175.00 | 1,149.00 | 1,169.00 | 1,169.00 | 1.74% | 81,500 |
| Jan 5, 2026 | 1,180.00 | 1,199.00 | 1,142.00 | 1,149.00 | 1,149.00 | -2.21% | 194,800 |
| Dec 30, 2025 | 1,200.00 | 1,216.00 | 1,167.00 | 1,175.00 | 1,175.00 | 0.43% | 247,700 |
| Dec 29, 2025 | 1,200.00 | 1,205.00 | 1,166.00 | 1,170.00 | 1,170.00 | -2.26% | 129,500 |
| Dec 26, 2025 | 1,198.00 | 1,208.00 | 1,177.00 | 1,197.00 | 1,197.00 | 0.67% | 130,900 |
| Dec 25, 2025 | 1,149.00 | 1,190.00 | 1,133.00 | 1,189.00 | 1,189.00 | 2.41% | 116,300 |
| Dec 24, 2025 | 1,172.00 | 1,180.00 | 1,144.00 | 1,161.00 | 1,161.00 | -1.19% | 96,000 |
| Dec 23, 2025 | 1,187.00 | 1,200.00 | 1,166.00 | 1,175.00 | 1,175.00 | -1.01% | 95,200 |
| Dec 22, 2025 | 1,190.00 | 1,198.00 | 1,160.00 | 1,187.00 | 1,187.00 | 0.08% | 125,500 |
| Dec 19, 2025 | 1,154.00 | 1,195.00 | 1,137.00 | 1,186.00 | 1,186.00 | 4.77% | 211,500 |