Japan Animal Referral Medical Center Co., Ltd. (TYO:6039)
Japan · Delayed Price · Currency is JPY 1,215.00
+19.00 (1.59%)
At close: Mar 27, 2026
TYO:6039 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,196.00 | 1,224.00 | 1,190.00 | 1,215.00 | 1,215.00 | 1.59% | 58,900 |
| Mar 26, 2026 | 1,226.00 | 1,239.00 | 1,185.00 | 1,196.00 | 1,196.00 | -2.53% | 65,200 |
| Mar 25, 2026 | 1,208.00 | 1,237.00 | 1,208.00 | 1,227.00 | 1,227.00 | 2.08% | 39,800 |
| Mar 24, 2026 | 1,202.00 | 1,210.00 | 1,188.00 | 1,202.00 | 1,202.00 | 2.47% | 61,100 |
| Mar 23, 2026 | 1,215.00 | 1,215.00 | 1,166.00 | 1,173.00 | 1,173.00 | -4.79% | 113,600 |
| Mar 19, 2026 | 1,280.00 | 1,292.00 | 1,227.00 | 1,232.00 | 1,232.00 | -5.08% | 108,300 |
| Mar 18, 2026 | 1,283.00 | 1,300.00 | 1,267.00 | 1,298.00 | 1,298.00 | 2.85% | 60,200 |
| Mar 17, 2026 | 1,310.00 | 1,310.00 | 1,260.00 | 1,262.00 | 1,262.00 | -1.41% | 76,600 |
| Mar 16, 2026 | 1,271.00 | 1,292.00 | 1,266.00 | 1,280.00 | 1,280.00 | - | 67,500 |
| Mar 13, 2026 | 1,229.00 | 1,280.00 | 1,229.00 | 1,280.00 | 1,280.00 | -0.08% | 109,400 |
| Mar 12, 2026 | 1,351.00 | 1,351.00 | 1,280.00 | 1,281.00 | 1,281.00 | -3.90% | 109,000 |
| Mar 11, 2026 | 1,300.00 | 1,344.00 | 1,289.00 | 1,333.00 | 1,333.00 | 3.17% | 119,100 |
| Mar 10, 2026 | 1,282.00 | 1,299.00 | 1,262.00 | 1,292.00 | 1,292.00 | 3.11% | 119,900 |
| Mar 9, 2026 | 1,270.00 | 1,271.00 | 1,211.00 | 1,253.00 | 1,253.00 | -3.76% | 157,700 |
| 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 |