kabutan

Japan Animal Referral Medical Center Co.,Ltd.(6039) Historical

6039
TSE Growth
Japan Animal Referral Medical Center Co.,Ltd.
5,560
JPY
+20
(+0.36%)
Dec 5, 3:08 pm JST
35.95
USD
Dec 5, 1:08 am EST
Result
PTS
outside of trading hours
5,580
Dec 5, 1:35 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 21, 2025
6,120 JPY
52 Week Low Apr 7, 2025
2,101 JPY
Yearly High Nov 21, 2025
6,120 JPY
Yearly Low Apr 7, 2025
2,101 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 5,540 5,630 5,530 5,560 +20 +0.36% 10,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 5,580 5,610 5,450 5,540 -40 -0.72% 16,300
Dec 3, 2025 5,560 5,700 5,550 5,580 -10 -0.18% 25,300
Dec 2, 2025 5,800 5,820 5,570 5,590 -110 -1.93% 26,300
Dec 1, 2025 5,900 5,930 5,700 5,700 -200 -3.39% 33,700
Nov 28, 2025 6,000 6,030 5,900 5,900 -70 -1.17% 24,500
Nov 27, 2025 5,870 6,020 5,830 5,970 +170 +2.93% 47,500
Nov 26, 2025 5,830 5,840 5,750 5,800 +60 +1.05% 19,100
Nov 25, 2025 5,990 5,990 5,650 5,740 -150 -2.55% 53,100
Nov 21, 2025 5,900 6,120 5,850 5,890 -50 -0.84% 107,900
Nov 20, 2025 5,400 5,980 5,400 5,940 +450 +8.20% 48,300
Nov 19, 2025 5,750 5,760 5,480 5,490 -180 -3.17% 60,700
Nov 18, 2025 5,880 5,930 5,500 5,670 -110 -1.90% 69,700
Nov 17, 2025 5,570 5,820 5,210 5,780 +260 +4.71% 107,400
Nov 14, 2025 5,520 5,520 5,300 5,520 +700 +14.52% 160,000
Nov 13, 2025 4,900 4,910 4,650 4,820 -10 -0.21% 69,500
Nov 12, 2025 4,690 4,830 4,660 4,830 +170 +3.65% 29,400
Nov 11, 2025 4,720 4,740 4,625 4,660 0 0.00% 18,000
Nov 10, 2025 4,635 4,690 4,610 4,660 +95 +2.08% 12,400
Nov 7, 2025 4,575 4,600 4,520 4,565 -80 -1.72% 10,500
Nov 6, 2025 4,615 4,730 4,595 4,645 +30 +0.65% 7,600