Japan Animal Referral Medical Center Co., Ltd. (TYO:6039)
Japan · Delayed Price · Currency is JPY 1,041.00
-4.00 (-0.38%)
Aug 27, 2026, 3:30 PM JST
TYO:6039 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,044.00 | 1,056.00 | 1,026.00 | 1,033.00 | - | -1.15% | 47,200 |
| 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 |
| Aug 17, 2026 | 1,092.00 | 1,175.00 | 1,091.00 | 1,140.00 | 1,140.00 | 1.60% | 276,500 |
| Aug 14, 2026 | 1,140.00 | 1,156.00 | 1,106.00 | 1,122.00 | 1,122.00 | -0.44% | 237,700 |
| Aug 13, 2026 | 1,100.00 | 1,156.00 | 1,097.00 | 1,127.00 | 1,127.00 | 4.45% | 202,900 |
| Aug 12, 2026 | 1,069.00 | 1,089.00 | 1,063.00 | 1,079.00 | 1,079.00 | 2.86% | 64,600 |
| Aug 10, 2026 | 1,011.00 | 1,068.00 | 1,008.00 | 1,049.00 | 1,049.00 | 3.86% | 73,700 |
| Aug 7, 2026 | 1,030.00 | 1,030.00 | 1,002.00 | 1,010.00 | 1,010.00 | -1.56% | 28,300 |
| Aug 6, 2026 | 1,030.00 | 1,040.00 | 1,021.00 | 1,026.00 | 1,026.00 | -0.48% | 23,900 |
| Aug 5, 2026 | 1,004.00 | 1,045.00 | 998.00 | 1,031.00 | 1,031.00 | 2.69% | 41,600 |
| Aug 4, 2026 | 979.00 | 1,009.00 | 979.00 | 1,004.00 | 1,004.00 | 3.29% | 47,800 |
| Aug 3, 2026 | 995.00 | 995.00 | 954.00 | 972.00 | 972.00 | -1.92% | 80,100 |
| Jul 31, 2026 | 996.00 | 1,004.00 | 979.00 | 991.00 | 991.00 | - | 47,100 |
| Jul 30, 2026 | 981.00 | 999.00 | 970.00 | 991.00 | 991.00 | 0.61% | 39,400 |
| Jul 29, 2026 | 981.00 | 989.00 | 965.00 | 985.00 | 985.00 | 0.92% | 49,600 |
| Jul 28, 2026 | 985.00 | 992.00 | 975.00 | 976.00 | 976.00 | -1.01% | 32,200 |
| Jul 27, 2026 | 978.00 | 995.00 | 966.00 | 986.00 | 986.00 | 1.86% | 57,100 |
| Jul 24, 2026 | 975.00 | 982.00 | 965.00 | 968.00 | 968.00 | -1.73% | 50,100 |
| Jul 23, 2026 | 999.00 | 999.00 | 974.00 | 985.00 | 985.00 | -0.81% | 63,400 |
| Jul 22, 2026 | 999.00 | 1,010.00 | 993.00 | 993.00 | 993.00 | -0.60% | 38,700 |
| Jul 21, 2026 | 990.00 | 1,014.00 | 990.00 | 999.00 | 999.00 | 0.50% | 59,900 |
| Jul 17, 2026 | 1,041.00 | 1,049.00 | 982.00 | 994.00 | 994.00 | -5.06% | 109,100 |
| Jul 16, 2026 | 1,065.00 | 1,083.00 | 1,047.00 | 1,047.00 | 1,047.00 | -2.88% | 34,000 |
| Jul 15, 2026 | 1,074.00 | 1,085.00 | 1,055.00 | 1,078.00 | 1,078.00 | - | 28,700 |
| Jul 14, 2026 | 1,074.00 | 1,086.00 | 1,069.00 | 1,078.00 | 1,078.00 | 1.22% | 52,100 |
| Jul 13, 2026 | 1,061.00 | 1,095.00 | 1,054.00 | 1,065.00 | 1,065.00 | 0.28% | 51,600 |
| Jul 10, 2026 | 1,059.00 | 1,069.00 | 1,045.00 | 1,062.00 | 1,062.00 | 0.76% | 42,300 |
| Jul 9, 2026 | 1,056.00 | 1,063.00 | 1,042.00 | 1,054.00 | 1,054.00 | -0.19% | 31,200 |
| Jul 8, 2026 | 1,069.00 | 1,083.00 | 1,047.00 | 1,056.00 | 1,056.00 | -2.67% | 38,100 |
| Jul 7, 2026 | 1,077.00 | 1,098.00 | 1,070.00 | 1,085.00 | 1,085.00 | - | 37,200 |
| Jul 6, 2026 | 1,096.00 | 1,117.00 | 1,077.00 | 1,085.00 | 1,085.00 | - | 63,900 |
| Jul 3, 2026 | 1,037.00 | 1,086.00 | 1,037.00 | 1,085.00 | 1,085.00 | 4.83% | 70,500 |
| Jul 2, 2026 | 1,027.00 | 1,045.00 | 1,015.00 | 1,035.00 | 1,035.00 | -0.48% | 52,100 |
| Jul 1, 2026 | 1,050.00 | 1,059.00 | 1,034.00 | 1,040.00 | 1,040.00 | -0.76% | 61,800 |
| Jun 30, 2026 | 1,048.00 | 1,055.00 | 1,037.00 | 1,048.00 | 1,048.00 | 0.38% | 39,400 |
| Jun 29, 2026 | 1,049.00 | 1,050.00 | 1,029.00 | 1,044.00 | 1,044.00 | 1.56% | 40,400 |
| Jun 26, 2026 | 1,008.00 | 1,040.00 | 990.00 | 1,028.00 | 1,028.00 | 0.98% | 85,500 |
| Jun 25, 2026 | 1,035.00 | 1,039.00 | 1,016.00 | 1,018.00 | 1,018.00 | 0.20% | 53,000 |
| Jun 24, 2026 | 1,006.00 | 1,033.00 | 1,006.00 | 1,016.00 | 1,016.00 | 0.99% | 77,100 |
| Jun 23, 2026 | 1,042.00 | 1,049.00 | 1,004.00 | 1,006.00 | 1,006.00 | -4.55% | 68,700 |
| Jun 22, 2026 | 1,055.00 | 1,088.00 | 1,039.00 | 1,054.00 | 1,054.00 | 0.38% | 73,600 |
| Jun 19, 2026 | 1,100.00 | 1,103.00 | 1,033.00 | 1,050.00 | 1,050.00 | -4.28% | 85,900 |
| Jun 18, 2026 | 1,087.00 | 1,102.00 | 1,069.00 | 1,097.00 | 1,097.00 | 1.11% | 107,100 |
| Jun 17, 2026 | 1,073.00 | 1,108.00 | 1,069.00 | 1,085.00 | 1,085.00 | 2.36% | 99,700 |