Japan Animal Referral Medical Center Co., Ltd. (TYO:6039)
Japan · Delayed Price · Currency is JPY 938.00
-10.00 (-1.05%)
Jun 3, 2026, 3:30 PM JST
TYO:6039 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 938.00 | 956.00 | 922.00 | 938.00 | 938.00 | -1.05% | 106,200 |
| Jun 2, 2026 | 932.00 | 962.00 | 927.00 | 948.00 | 948.00 | 1.28% | 104,000 |
| Jun 1, 2026 | 1,000.00 | 1,000.00 | 931.00 | 936.00 | 936.00 | -5.65% | 163,800 |
| May 29, 2026 | 1,007.00 | 1,023.00 | 990.00 | 992.00 | 992.00 | -1.29% | 88,900 |
| May 28, 2026 | 1,000.00 | 1,028.00 | 981.00 | 1,005.00 | 1,005.00 | -0.79% | 148,500 |
| May 27, 2026 | 970.00 | 1,024.00 | 970.00 | 1,013.00 | 1,013.00 | 6.07% | 220,600 |
| May 26, 2026 | 950.00 | 976.00 | 925.00 | 955.00 | 955.00 | 1.27% | 217,000 |
| May 25, 2026 | 980.00 | 990.00 | 935.00 | 943.00 | 943.00 | -3.87% | 314,600 |
| May 22, 2026 | 1,003.00 | 1,020.00 | 980.00 | 981.00 | 981.00 | -2.10% | 220,100 |
| May 21, 2026 | 1,025.00 | 1,032.00 | 975.00 | 1,002.00 | 1,002.00 | - | 250,300 |
| May 20, 2026 | 1,092.00 | 1,099.00 | 991.00 | 1,002.00 | 1,002.00 | -7.22% | 431,800 |
| May 19, 2026 | 1,077.00 | 1,110.00 | 1,058.00 | 1,080.00 | 1,080.00 | 3.15% | 242,300 |
| May 18, 2026 | 1,124.00 | 1,124.00 | 1,000.00 | 1,047.00 | 1,047.00 | -16.11% | 664,000 |
| May 15, 2026 | 1,250.00 | 1,268.00 | 1,205.00 | 1,248.00 | 1,248.00 | 1.13% | 278,800 |
| May 14, 2026 | 1,352.00 | 1,352.00 | 1,230.00 | 1,234.00 | 1,234.00 | -7.22% | 237,200 |
| 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 | -2.16% | 109,000 |
| Mar 27, 2026 | 1,196.00 | 1,224.00 | 1,190.00 | 1,215.00 | 1,203.00 | 1.59% | 58,900 |
| Mar 26, 2026 | 1,226.00 | 1,239.00 | 1,185.00 | 1,196.00 | 1,184.19 | -2.53% | 65,200 |
| Mar 25, 2026 | 1,208.00 | 1,237.00 | 1,208.00 | 1,227.00 | 1,214.88 | 2.08% | 39,800 |
| Mar 24, 2026 | 1,202.00 | 1,210.00 | 1,188.00 | 1,202.00 | 1,190.13 | 2.47% | 61,100 |
| Mar 23, 2026 | 1,215.00 | 1,215.00 | 1,166.00 | 1,173.00 | 1,161.41 | -4.79% | 113,600 |
| Mar 19, 2026 | 1,280.00 | 1,292.00 | 1,227.00 | 1,232.00 | 1,219.83 | -5.08% | 108,300 |