Japan Animal Referral Medical Center Co., Ltd. (TYO:6039)
Japan · Delayed Price · Currency is JPY 967.00
-10.00 (-1.02%)
Oct 30, 2026, 3:30 PM JST
TYO:6039 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 972.00 | 986.00 | 966.00 | 967.00 | 967.00 | -1.02% | 36,300 |
| Oct 29, 2026 | 983.00 | 983.00 | 946.00 | 977.00 | 977.00 | 0.31% | 95,200 |
| Oct 28, 2026 | 981.00 | 991.00 | 974.00 | 974.00 | 974.00 | -0.71% | 43,400 |
| Oct 27, 2026 | 982.00 | 991.00 | 972.00 | 981.00 | 981.00 | - | 36,000 |
| Oct 26, 2026 | 986.00 | 991.00 | 976.00 | 981.00 | 981.00 | -0.71% | 35,400 |
| Oct 23, 2026 | 995.00 | 996.00 | 978.00 | 988.00 | 988.00 | -0.80% | 51,200 |
| Oct 22, 2026 | 1,003.00 | 1,012.00 | 996.00 | 996.00 | 996.00 | -1.09% | 18,000 |
| Oct 21, 2026 | 1,006.00 | 1,013.00 | 998.00 | 1,007.00 | 1,007.00 | 1.21% | 25,700 |
| Oct 20, 2026 | 1,003.00 | 1,004.00 | 994.00 | 995.00 | 995.00 | -1.49% | 39,400 |
| Oct 19, 2026 | 1,000.00 | 1,012.00 | 994.00 | 1,010.00 | 1,010.00 | - | 24,900 |
| Oct 16, 2026 | 981.00 | 1,010.00 | 981.00 | 1,010.00 | 1,010.00 | 3.17% | 57,100 |
| Oct 15, 2026 | 989.00 | 995.00 | 977.00 | 979.00 | 979.00 | -2.20% | 94,000 |
| Oct 14, 2026 | 1,018.00 | 1,018.00 | 990.00 | 1,001.00 | 1,001.00 | -1.67% | 64,900 |
| Oct 13, 2026 | 1,013.00 | 1,023.00 | 1,005.00 | 1,018.00 | 1,018.00 | 1.29% | 39,200 |
| Oct 9, 2026 | 1,005.00 | 1,013.00 | 998.00 | 1,005.00 | 1,005.00 | - | 27,500 |
| Oct 8, 2026 | 1,004.00 | 1,008.00 | 996.00 | 1,005.00 | 1,005.00 | -0.30% | 61,300 |
| Oct 7, 2026 | 1,015.00 | 1,023.00 | 998.00 | 1,008.00 | 1,008.00 | -0.69% | 49,900 |
| Oct 6, 2026 | 1,014.00 | 1,021.00 | 1,004.00 | 1,015.00 | 1,015.00 | 1.00% | 41,500 |
| Oct 5, 2026 | 1,017.00 | 1,020.00 | 991.00 | 1,005.00 | 1,005.00 | -1.18% | 61,700 |
| Oct 2, 2026 | 1,001.00 | 1,019.00 | 1,000.00 | 1,017.00 | 1,017.00 | 0.30% | 34,000 |
| Oct 1, 2026 | 996.00 | 1,014.00 | 991.00 | 1,014.00 | 1,014.00 | 1.81% | 55,600 |
| Sep 30, 2026 | 991.00 | 1,007.00 | 986.00 | 996.00 | 996.00 | 0.50% | 40,500 |
| Sep 29, 2026 | 999.00 | 1,003.00 | 985.00 | 991.00 | 991.00 | -1.39% | 33,300 |
| Sep 28, 2026 | 1,009.00 | 1,015.00 | 995.00 | 1,005.00 | 1,005.00 | 0.30% | 53,100 |
| Sep 25, 2026 | 1,012.00 | 1,017.00 | 996.00 | 1,002.00 | 1,002.00 | -0.99% | 38,900 |
| Sep 24, 2026 | 1,020.00 | 1,020.00 | 1,001.00 | 1,012.00 | 1,012.00 | -0.78% | 30,100 |
| Sep 18, 2026 | 1,020.00 | 1,035.00 | 1,012.00 | 1,020.00 | 1,020.00 | 0.99% | 45,200 |
| Sep 17, 2026 | 1,011.00 | 1,014.00 | 1,003.00 | 1,010.00 | 1,010.00 | 0.20% | 19,900 |
| Sep 16, 2026 | 1,011.00 | 1,015.00 | 993.00 | 1,008.00 | 1,008.00 | -0.30% | 29,300 |
| Sep 15, 2026 | 1,012.00 | 1,012.00 | 1,001.00 | 1,011.00 | 1,011.00 | 0.30% | 14,300 |
| Sep 14, 2026 | 980.00 | 1,009.00 | 980.00 | 1,008.00 | 1,008.00 | 2.54% | 22,800 |
| Sep 11, 2026 | 983.00 | 994.00 | 975.00 | 983.00 | 983.00 | -1.50% | 55,500 |
| Sep 10, 2026 | 997.00 | 1,007.00 | 987.00 | 998.00 | 998.00 | 0.10% | 44,500 |
| Sep 9, 2026 | 995.00 | 1,007.00 | 994.00 | 997.00 | 997.00 | 0.10% | 32,900 |
| Sep 8, 2026 | 1,011.00 | 1,017.00 | 995.00 | 996.00 | 996.00 | -1.58% | 44,700 |
| Sep 7, 2026 | 1,011.00 | 1,018.00 | 1,001.00 | 1,012.00 | 1,012.00 | 0.10% | 32,200 |
| Sep 4, 2026 | 1,004.00 | 1,022.00 | 996.00 | 1,011.00 | 1,011.00 | 0.70% | 49,200 |
| Sep 3, 2026 | 1,001.00 | 1,015.00 | 993.00 | 1,004.00 | 1,004.00 | 1.11% | 40,900 |
| Sep 2, 2026 | 1,014.00 | 1,015.00 | 993.00 | 993.00 | 993.00 | -2.55% | 86,000 |
| Sep 1, 2026 | 1,040.00 | 1,044.00 | 1,010.00 | 1,019.00 | 1,019.00 | -2.67% | 76,500 |
| Aug 31, 2026 | 1,046.00 | 1,050.00 | 1,026.00 | 1,047.00 | 1,047.00 | -0.29% | 39,400 |
| Aug 28, 2026 | 1,049.00 | 1,055.00 | 1,039.00 | 1,050.00 | 1,050.00 | 0.86% | 38,500 |
| Aug 27, 2026 | 1,044.00 | 1,056.00 | 1,026.00 | 1,041.00 | 1,041.00 | -0.38% | 59,400 |
| Aug 26, 2026 | 1,059.00 | 1,069.00 | 1,028.00 | 1,045.00 | 1,045.00 | -0.76% | 68,300 |
| Aug 25, 2026 | 1,050.00 | 1,078.00 | 1,046.00 | 1,053.00 | 1,053.00 | 0.29% | 43,500 |
| Aug 24, 2026 | 1,065.00 | 1,065.00 | 1,043.00 | 1,050.00 | 1,050.00 | -1.41% | 50,000 |
| Aug 21, 2026 | 1,048.00 | 1,065.00 | 1,039.00 | 1,065.00 | 1,065.00 | 0.47% | 58,400 |
| Aug 20, 2026 | 1,037.00 | 1,064.00 | 1,033.00 | 1,060.00 | 1,060.00 | 3.92% | 59,300 |
| Aug 19, 2026 | 1,048.00 | 1,080.00 | 1,016.00 | 1,020.00 | 1,020.00 | -4.32% | 132,400 |
| Aug 18, 2026 | 1,126.00 | 1,126.00 | 1,059.00 | 1,066.00 | 1,066.00 | -6.49% | 113,900 |