Japan Animal Referral Medical Center Co., Ltd. (TYO:6039)
Japan · Delayed Price · Currency is JPY 1,268.00
+27.00 (2.18%)
At close: Feb 5, 2026
TYO:6039 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 1,128.00 | 1,155.00 | 1,101.00 | 1,132.00 | 1,132.00 | 5.99% | 161,100 |
| Dec 17, 2025 | 1,114.00 | 1,124.00 | 1,061.00 | 1,068.00 | 1,068.00 | -4.98% | 126,200 |
| Dec 16, 2025 | 1,140.00 | 1,165.00 | 1,112.00 | 1,124.00 | 1,124.00 | -1.40% | 152,700 |
| Dec 15, 2025 | 1,051.00 | 1,168.00 | 1,035.00 | 1,140.00 | 1,140.00 | 6.54% | 186,400 |
| Dec 12, 2025 | 1,060.00 | 1,076.00 | 1,054.00 | 1,070.00 | 1,070.00 | 0.56% | 111,500 |
| Dec 11, 2025 | 1,100.00 | 1,110.00 | 1,060.00 | 1,064.00 | 1,064.00 | -2.03% | 131,000 |
| Dec 10, 2025 | 1,150.00 | 1,150.00 | 1,084.00 | 1,086.00 | 1,086.00 | -3.89% | 126,000 |
| Dec 9, 2025 | 1,120.00 | 1,144.00 | 1,110.00 | 1,130.00 | 1,130.00 | 2.17% | 100,000 |
| Dec 8, 2025 | 1,102.00 | 1,136.00 | 1,076.00 | 1,106.00 | 1,106.00 | -0.36% | 168,000 |
| Dec 5, 2025 | 1,108.00 | 1,126.00 | 1,106.00 | 1,110.00 | 1,110.00 | 0.18% | 59,000 |
| Dec 4, 2025 | 1,116.00 | 1,122.00 | 1,090.00 | 1,108.00 | 1,108.00 | -0.72% | 81,500 |
| Dec 3, 2025 | 1,112.00 | 1,140.00 | 1,110.00 | 1,116.00 | 1,116.00 | -0.18% | 126,500 |
| Dec 2, 2025 | 1,160.00 | 1,164.00 | 1,114.00 | 1,118.00 | 1,118.00 | -1.93% | 131,500 |
| Dec 1, 2025 | 1,180.00 | 1,186.00 | 1,140.00 | 1,140.00 | 1,140.00 | -3.39% | 168,500 |
| Nov 28, 2025 | 1,200.00 | 1,206.00 | 1,180.00 | 1,180.00 | 1,180.00 | -1.17% | 122,500 |
| Nov 27, 2025 | 1,174.00 | 1,204.00 | 1,166.00 | 1,194.00 | 1,194.00 | 2.93% | 237,500 |
| Nov 26, 2025 | 1,166.00 | 1,168.00 | 1,150.00 | 1,160.00 | 1,160.00 | 1.05% | 95,500 |
| Nov 25, 2025 | 1,198.00 | 1,198.00 | 1,130.00 | 1,148.00 | 1,148.00 | -2.55% | 265,500 |
| Nov 21, 2025 | 1,180.00 | 1,224.00 | 1,170.00 | 1,178.00 | 1,178.00 | -0.84% | 539,500 |