Japan Animal Referral Medical Center Co., Ltd. (TYO:6039)
Japan · Delayed Price · Currency is JPY 1,330.00
-6.00 (-0.45%)
May 13, 2026, 3:30 PM JST
TYO:6039 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,358.00 | 1,358.00 | 1,323.00 | 1,330.00 | 1,330.00 | -0.45% | 116,400 |
| May 12, 2026 | 1,330.00 | 1,358.00 | 1,327.00 | 1,336.00 | 1,336.00 | 0.68% | 97,900 |
| May 11, 2026 | 1,349.00 | 1,358.00 | 1,327.00 | 1,327.00 | 1,327.00 | -1.63% | 118,400 |
| May 8, 2026 | 1,339.00 | 1,375.00 | 1,324.00 | 1,349.00 | 1,349.00 | 0.75% | 199,000 |
| May 7, 2026 | 1,389.00 | 1,389.00 | 1,310.00 | 1,339.00 | 1,339.00 | -1.47% | 162,700 |
| May 1, 2026 | 1,400.00 | 1,400.00 | 1,358.00 | 1,359.00 | 1,359.00 | -3.00% | 111,100 |
| Apr 30, 2026 | 1,381.00 | 1,409.00 | 1,347.00 | 1,401.00 | 1,401.00 | 1.45% | 125,700 |
| Apr 28, 2026 | 1,364.00 | 1,389.00 | 1,302.00 | 1,381.00 | 1,381.00 | 0.07% | 178,700 |
| Apr 27, 2026 | 1,433.00 | 1,440.00 | 1,377.00 | 1,380.00 | 1,380.00 | -3.09% | 170,400 |
| Apr 24, 2026 | 1,477.00 | 1,480.00 | 1,421.00 | 1,424.00 | 1,424.00 | -2.73% | 107,900 |
| Apr 23, 2026 | 1,422.00 | 1,466.00 | 1,403.00 | 1,464.00 | 1,464.00 | 1.74% | 119,500 |
| Apr 22, 2026 | 1,515.00 | 1,518.00 | 1,435.00 | 1,439.00 | 1,439.00 | -5.14% | 118,900 |
| Apr 21, 2026 | 1,517.00 | 1,535.00 | 1,509.00 | 1,517.00 | 1,517.00 | -0.52% | 66,200 |
| Apr 20, 2026 | 1,582.00 | 1,589.00 | 1,506.00 | 1,525.00 | 1,525.00 | -3.17% | 125,400 |
| Apr 17, 2026 | 1,598.00 | 1,605.00 | 1,555.00 | 1,575.00 | 1,575.00 | -0.32% | 103,700 |
| Apr 16, 2026 | 1,564.00 | 1,580.00 | 1,547.00 | 1,580.00 | 1,580.00 | 2.00% | 82,100 |
| Apr 15, 2026 | 1,530.00 | 1,583.00 | 1,525.00 | 1,549.00 | 1,549.00 | 2.24% | 172,100 |
| Apr 14, 2026 | 1,530.00 | 1,549.00 | 1,503.00 | 1,515.00 | 1,515.00 | 0.13% | 135,800 |
| Apr 13, 2026 | 1,479.00 | 1,516.00 | 1,476.00 | 1,513.00 | 1,513.00 | 2.65% | 122,700 |
| Apr 10, 2026 | 1,500.00 | 1,550.00 | 1,463.00 | 1,474.00 | 1,474.00 | 1.24% | 211,900 |
| Apr 9, 2026 | 1,414.00 | 1,457.00 | 1,380.00 | 1,456.00 | 1,456.00 | 2.97% | 175,700 |
| Apr 8, 2026 | 1,380.00 | 1,417.00 | 1,380.00 | 1,414.00 | 1,414.00 | 4.28% | 163,300 |
| Apr 7, 2026 | 1,341.00 | 1,362.00 | 1,331.00 | 1,356.00 | 1,356.00 | 1.35% | 80,300 |
| Apr 6, 2026 | 1,288.00 | 1,350.00 | 1,288.00 | 1,338.00 | 1,338.00 | 4.29% | 99,700 |
| Apr 3, 2026 | 1,276.00 | 1,293.00 | 1,258.00 | 1,283.00 | 1,283.00 | 1.91% | 89,500 |
| Apr 2, 2026 | 1,256.00 | 1,280.00 | 1,242.00 | 1,259.00 | 1,259.00 | 1.37% | 102,900 |
| Apr 1, 2026 | 1,200.00 | 1,242.00 | 1,200.00 | 1,242.00 | 1,242.00 | 6.15% | 82,100 |
| Mar 31, 2026 | 1,165.00 | 1,198.00 | 1,153.00 | 1,170.00 | 1,170.00 | -0.59% | 86,000 |
| Mar 30, 2026 | 1,154.00 | 1,184.00 | 1,142.00 | 1,177.00 | 1,177.00 | -3.13% | 109,000 |
| Mar 27, 2026 | 1,196.00 | 1,224.00 | 1,190.00 | 1,215.00 | 1,207.00 | 1.59% | 58,900 |
| Mar 26, 2026 | 1,226.00 | 1,239.00 | 1,185.00 | 1,196.00 | 1,188.13 | -2.53% | 65,200 |
| Mar 25, 2026 | 1,208.00 | 1,237.00 | 1,208.00 | 1,227.00 | 1,218.92 | 2.08% | 39,800 |
| Mar 24, 2026 | 1,202.00 | 1,210.00 | 1,188.00 | 1,202.00 | 1,194.09 | 2.47% | 61,100 |
| Mar 23, 2026 | 1,215.00 | 1,215.00 | 1,166.00 | 1,173.00 | 1,165.28 | -4.79% | 113,600 |
| Mar 19, 2026 | 1,280.00 | 1,292.00 | 1,227.00 | 1,232.00 | 1,223.89 | -5.08% | 108,300 |
| Mar 18, 2026 | 1,283.00 | 1,300.00 | 1,267.00 | 1,298.00 | 1,289.45 | 2.85% | 60,200 |
| Mar 17, 2026 | 1,310.00 | 1,310.00 | 1,260.00 | 1,262.00 | 1,253.69 | -1.41% | 76,600 |
| Mar 16, 2026 | 1,271.00 | 1,292.00 | 1,266.00 | 1,280.00 | 1,271.57 | - | 67,500 |
| Mar 13, 2026 | 1,229.00 | 1,280.00 | 1,229.00 | 1,280.00 | 1,271.57 | -0.08% | 109,400 |
| Mar 12, 2026 | 1,351.00 | 1,351.00 | 1,280.00 | 1,281.00 | 1,272.57 | -3.90% | 109,000 |
| Mar 11, 2026 | 1,300.00 | 1,344.00 | 1,289.00 | 1,333.00 | 1,324.22 | 3.17% | 119,100 |
| Mar 10, 2026 | 1,282.00 | 1,299.00 | 1,262.00 | 1,292.00 | 1,283.49 | 3.11% | 119,900 |
| Mar 9, 2026 | 1,270.00 | 1,271.00 | 1,211.00 | 1,253.00 | 1,244.75 | -3.76% | 157,700 |
| Mar 6, 2026 | 1,281.00 | 1,315.00 | 1,270.00 | 1,302.00 | 1,293.43 | - | 96,700 |
| Mar 5, 2026 | 1,308.00 | 1,334.00 | 1,286.00 | 1,302.00 | 1,293.43 | 3.17% | 139,000 |
| Mar 4, 2026 | 1,302.00 | 1,319.00 | 1,229.00 | 1,262.00 | 1,253.69 | -4.75% | 239,500 |
| Mar 3, 2026 | 1,390.00 | 1,413.00 | 1,324.00 | 1,325.00 | 1,316.28 | -3.99% | 172,600 |
| Mar 2, 2026 | 1,366.00 | 1,409.00 | 1,350.00 | 1,380.00 | 1,370.91 | -1.15% | 132,000 |
| Feb 27, 2026 | 1,370.00 | 1,416.00 | 1,370.00 | 1,396.00 | 1,386.81 | 1.90% | 109,400 |
| Feb 26, 2026 | 1,402.00 | 1,416.00 | 1,355.00 | 1,370.00 | 1,360.98 | -2.35% | 179,500 |