Japan Animal Referral Medical Center Co., Ltd. 6039
TSE · Japan · Process Industries
¥1,017.00+3.00 (+0.30%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,017.00 | +0.30% | ¥1,001.00 | ¥1,019.00 | ¥1,000.00 | 34.00K |
| 2026-10-01 | ¥1,014.00 | +1.81% | ¥996.00 | ¥1,014.00 | ¥991.00 | 55.60K |
| 2026-09-30 | ¥996.00 | +0.50% | ¥991.00 | ¥1,007.00 | ¥986.00 | 40.50K |
| 2026-09-29 | ¥991.00 | -1.39% | ¥999.00 | ¥1,003.00 | ¥985.00 | 33.30K |
| 2026-09-28 | ¥1,005.00 | +0.30% | ¥1,009.00 | ¥1,015.00 | ¥995.00 | 53.10K |
| 2026-09-25 | ¥1,002.00 | -0.99% | ¥1,012.00 | ¥1,017.00 | ¥996.00 | 38.90K |
| 2026-09-24 | ¥1,012.00 | -0.78% | ¥1,020.00 | ¥1,020.00 | ¥1,001.00 | 30.10K |
| 2026-09-18 | ¥1,020.00 | +0.99% | ¥1,020.00 | ¥1,035.00 | ¥1,012.00 | 45.20K |
| 2026-09-17 | ¥1,010.00 | +0.20% | ¥1,011.00 | ¥1,014.00 | ¥1,003.00 | 19.90K |
| 2026-09-16 | ¥1,008.00 | -0.30% | ¥1,011.00 | ¥1,015.00 | ¥993.00 | 29.30K |
| 2026-09-15 | ¥1,011.00 | +0.30% | ¥1,012.00 | ¥1,012.00 | ¥1,001.00 | 14.30K |
| 2026-09-14 | ¥1,008.00 | +2.54% | ¥980.00 | ¥1,009.00 | ¥980.00 | 22.80K |
| 2026-09-11 | ¥983.00 | -1.50% | ¥983.00 | ¥994.00 | ¥975.00 | 55.50K |
| 2026-09-10 | ¥998.00 | +0.10% | ¥997.00 | ¥1,007.00 | ¥987.00 | 44.50K |
| 2026-09-09 | ¥997.00 | +0.10% | ¥995.00 | ¥1,007.00 | ¥994.00 | 32.90K |
| 2026-09-08 | ¥996.00 | -1.58% | ¥1,011.00 | ¥1,017.00 | ¥995.00 | 44.70K |
| 2026-09-07 | ¥1,012.00 | +0.10% | ¥1,011.00 | ¥1,018.00 | ¥1,001.00 | 32.20K |
| 2026-09-04 | ¥1,011.00 | +0.70% | ¥1,004.00 | ¥1,022.00 | ¥996.00 | 49.20K |
| 2026-09-03 | ¥1,004.00 | +1.11% | ¥1,001.00 | ¥1,015.00 | ¥993.00 | 40.90K |
| 2026-09-02 | ¥993.00 | -2.55% | ¥1,014.00 | ¥1,015.00 | ¥993.00 | 86.00K |
| 2026-09-01 | ¥1,019.00 | -2.67% | ¥1,040.00 | ¥1,044.00 | ¥1,010.00 | 76.50K |
| 2026-08-31 | ¥1,047.00 | -0.29% | ¥1,046.00 | ¥1,050.00 | ¥1,026.00 | 39.40K |
| 2026-08-28 | ¥1,050.00 | +0.86% | ¥1,049.00 | ¥1,055.00 | ¥1,039.00 | 38.50K |
| 2026-08-27 | ¥1,041.00 | -0.38% | ¥1,044.00 | ¥1,056.00 | ¥1,026.00 | 59.40K |
| 2026-08-26 | ¥1,045.00 | -0.76% | ¥1,059.00 | ¥1,069.00 | ¥1,028.00 | 68.30K |
| 2026-08-25 | ¥1,053.00 | +0.29% | ¥1,050.00 | ¥1,078.00 | ¥1,046.00 | 43.50K |
| 2026-08-24 | ¥1,050.00 | -1.41% | ¥1,065.00 | ¥1,065.00 | ¥1,043.00 | 50.00K |
| 2026-08-21 | ¥1,065.00 | +0.47% | ¥1,048.00 | ¥1,065.00 | ¥1,039.00 | 58.40K |
| 2026-08-20 | ¥1,060.00 | +3.92% | ¥1,037.00 | ¥1,064.00 | ¥1,033.00 | 59.30K |
| 2026-08-19 | ¥1,020.00 | -4.32% | ¥1,048.00 | ¥1,080.00 | ¥1,016.00 | 132.40K |
| 2026-08-18 | ¥1,066.00 | -6.49% | ¥1,126.00 | ¥1,126.00 | ¥1,059.00 | 113.90K |
| 2026-08-17 | ¥1,140.00 | +1.60% | ¥1,092.00 | ¥1,175.00 | ¥1,091.00 | 276.50K |
| 2026-08-14 | ¥1,122.00 | -0.44% | ¥1,140.00 | ¥1,156.00 | ¥1,106.00 | 237.70K |
| 2026-08-13 | ¥1,127.00 | +4.45% | ¥1,100.00 | ¥1,156.00 | ¥1,097.00 | 202.90K |
| 2026-08-12 | ¥1,079.00 | +2.86% | ¥1,069.00 | ¥1,089.00 | ¥1,063.00 | 64.60K |
| 2026-08-10 | ¥1,049.00 | +3.86% | ¥1,011.00 | ¥1,068.00 | ¥1,008.00 | 73.70K |
| 2026-08-07 | ¥1,010.00 | -1.56% | ¥1,030.00 | ¥1,030.00 | ¥1,002.00 | 28.30K |
| 2026-08-06 | ¥1,026.00 | -0.48% | ¥1,030.00 | ¥1,040.00 | ¥1,021.00 | 23.90K |
| 2026-08-05 | ¥1,031.00 | +2.69% | ¥1,004.00 | ¥1,045.00 | ¥998.00 | 41.60K |
| 2026-08-04 | ¥1,004.00 | +3.29% | ¥979.00 | ¥1,009.00 | ¥979.00 | 47.80K |
| 2026-08-03 | ¥972.00 | -1.92% | ¥995.00 | ¥995.00 | ¥954.00 | 80.10K |
| 2026-07-31 | ¥991.00 | 0.00% | ¥996.00 | ¥1,004.00 | ¥979.00 | 47.10K |
| 2026-07-30 | ¥991.00 | +0.61% | ¥981.00 | ¥999.00 | ¥970.00 | 39.40K |
| 2026-07-29 | ¥985.00 | +0.92% | ¥981.00 | ¥989.00 | ¥965.00 | 49.60K |
| 2026-07-28 | ¥976.00 | -1.01% | ¥985.00 | ¥992.00 | ¥975.00 | 32.20K |
| 2026-07-27 | ¥986.00 | +1.86% | ¥978.00 | ¥995.00 | ¥966.00 | 57.10K |
| 2026-07-24 | ¥968.00 | -1.73% | ¥975.00 | ¥982.00 | ¥965.00 | 50.10K |
| 2026-07-23 | ¥985.00 | -0.81% | ¥999.00 | ¥999.00 | ¥974.00 | 63.40K |
| 2026-07-22 | ¥993.00 | -0.60% | ¥999.00 | ¥1,010.00 | ¥993.00 | 38.70K |
| 2026-07-21 | ¥999.00 | +0.50% | ¥990.00 | ¥1,014.00 | ¥990.00 | 59.90K |
| 2026-07-17 | ¥994.00 | -5.06% | ¥1,041.00 | ¥1,049.00 | ¥982.00 | 109.10K |
| 2026-07-16 | ¥1,047.00 | -2.88% | ¥1,065.00 | ¥1,083.00 | ¥1,047.00 | 34.00K |
| 2026-07-15 | ¥1,078.00 | 0.00% | ¥1,074.00 | ¥1,085.00 | ¥1,055.00 | 28.70K |
| 2026-07-14 | ¥1,078.00 | +1.22% | ¥1,074.00 | ¥1,086.00 | ¥1,069.00 | 52.10K |
| 2026-07-13 | ¥1,065.00 | +0.28% | ¥1,061.00 | ¥1,095.00 | ¥1,054.00 | 51.60K |
| 2026-07-10 | ¥1,062.00 | +0.76% | ¥1,059.00 | ¥1,069.00 | ¥1,045.00 | 42.30K |
| 2026-07-09 | ¥1,054.00 | -0.19% | ¥1,056.00 | ¥1,063.00 | ¥1,042.00 | 31.20K |
| 2026-07-08 | ¥1,056.00 | -2.67% | ¥1,069.00 | ¥1,083.00 | ¥1,047.00 | 38.10K |
| 2026-07-07 | ¥1,085.00 | 0.00% | ¥1,077.00 | ¥1,098.00 | ¥1,070.00 | 37.20K |
| 2026-07-06 | ¥1,085.00 | 0.00% | ¥1,096.00 | ¥1,117.00 | ¥1,077.00 | 63.90K |
| 2026-07-03 | ¥1,085.00 | +4.83% | ¥1,037.00 | ¥1,086.00 | ¥1,037.00 | 70.50K |
| 2026-07-02 | ¥1,035.00 | -0.48% | ¥1,027.00 | ¥1,045.00 | ¥1,015.00 | 52.10K |
| 2026-07-01 | ¥1,040.00 | -0.76% | ¥1,050.00 | ¥1,059.00 | ¥1,034.00 | 61.80K |
| 2026-06-30 | ¥1,048.00 | +0.38% | ¥1,048.00 | ¥1,055.00 | ¥1,037.00 | 39.40K |
| 2026-06-29 | ¥1,044.00 | +1.56% | ¥1,049.00 | ¥1,050.00 | ¥1,029.00 | 40.40K |
| 2026-06-26 | ¥1,028.00 | +0.98% | ¥1,008.00 | ¥1,040.00 | ¥990.00 | 85.50K |
| 2026-06-25 | ¥1,018.00 | +0.20% | ¥1,035.00 | ¥1,039.00 | ¥1,016.00 | 53.00K |
| 2026-06-24 | ¥1,016.00 | +0.99% | ¥1,006.00 | ¥1,033.00 | ¥1,006.00 | 77.10K |
| 2026-06-23 | ¥1,006.00 | -4.55% | ¥1,042.00 | ¥1,049.00 | ¥1,004.00 | 68.70K |
| 2026-06-22 | ¥1,054.00 | +0.38% | ¥1,055.00 | ¥1,088.00 | ¥1,039.00 | 73.60K |
| 2026-06-19 | ¥1,050.00 | -4.28% | ¥1,100.00 | ¥1,103.00 | ¥1,033.00 | 85.90K |
| 2026-06-18 | ¥1,097.00 | +1.11% | ¥1,087.00 | ¥1,102.00 | ¥1,069.00 | 107.10K |
| 2026-06-17 | ¥1,085.00 | +2.36% | ¥1,073.00 | ¥1,108.00 | ¥1,069.00 | 99.70K |
| 2026-06-16 | ¥1,060.00 | +2.22% | ¥1,040.00 | ¥1,060.00 | ¥1,038.00 | 86.30K |
| 2026-06-15 | ¥1,037.00 | +4.64% | ¥1,006.00 | ¥1,038.00 | ¥1,006.00 | 95.20K |
| 2026-06-12 | ¥991.00 | +0.51% | ¥986.00 | ¥997.00 | ¥972.00 | 60.50K |
| 2026-06-11 | ¥986.00 | -1.40% | ¥985.00 | ¥997.00 | ¥966.00 | 73.20K |
| 2026-06-10 | ¥1,000.00 | -0.79% | ¥1,010.00 | ¥1,015.00 | ¥985.00 | 96.70K |
| 2026-06-09 | ¥1,008.00 | +4.02% | ¥970.00 | ¥1,008.00 | ¥969.00 | 149.90K |
| 2026-06-08 | ¥969.00 | -0.41% | ¥958.00 | ¥969.00 | ¥945.00 | 92.60K |
| 2026-06-05 | ¥973.00 | +4.06% | ¥936.00 | ¥992.00 | ¥936.00 | 131.90K |
| 2026-06-04 | ¥935.00 | -0.32% | ¥931.00 | ¥958.00 | ¥923.00 | 90.40K |
| 2026-06-03 | ¥938.00 | -1.05% | ¥938.00 | ¥956.00 | ¥922.00 | 106.20K |
| 2026-06-02 | ¥948.00 | +1.28% | ¥932.00 | ¥962.00 | ¥927.00 | 104.00K |
| 2026-06-01 | ¥936.00 | -5.65% | ¥1,000.00 | ¥1,000.00 | ¥931.00 | 163.80K |
| 2026-05-29 | ¥992.00 | -1.29% | ¥1,007.00 | ¥1,023.00 | ¥990.00 | 88.90K |
| 2026-05-28 | ¥1,005.00 | -0.79% | ¥1,000.00 | ¥1,028.00 | ¥981.00 | 148.50K |
| 2026-05-27 | ¥1,013.00 | +6.07% | ¥970.00 | ¥1,024.00 | ¥970.00 | 220.60K |
| 2026-05-26 | ¥955.00 | +1.27% | ¥950.00 | ¥976.00 | ¥925.00 | 217.00K |
| 2026-05-25 | ¥943.00 | -3.87% | ¥980.00 | ¥990.00 | ¥935.00 | 314.60K |