kabutan

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

6039
TSE Growth
Japan Animal Referral Medical Center Co.,Ltd.
1,140
JPY
+70
(+6.54%)
Dec 15, 3:30 pm JST
7.35
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
1,155
Dec 15, 9:04 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 21, 2025
1,224 JPY
52 Week Low Apr 7, 2025
420 JPY
Yearly High Nov 21, 2025
1,224 JPY
Yearly Low Apr 7, 2025
420 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 1,051 1,168 1,035 1,140 +70 +6.54% 186,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,060 1,076 1,054 1,070 +6 +0.56% 111,500
Dec 11, 2025 1,100 1,110 1,060 1,064 -22 -2.03% 131,000
Dec 10, 2025 1,150 1,150 1,084 1,086 -44 -3.89% 126,000
Dec 9, 2025 1,120 1,144 1,110 1,130 +24 +2.17% 100,000
Dec 8, 2025 1,102 1,136 1,076 1,106 -4 -0.36% 168,000
Dec 5, 2025 1,108 1,126 1,106 1,110 +2 +0.18% 59,000
Dec 4, 2025 1,116 1,122 1,090 1,108 -8 -0.72% 81,500
Dec 3, 2025 1,112 1,140 1,110 1,116 -2 -0.18% 126,500
Dec 2, 2025 1,160 1,164 1,114 1,118 -22 -1.93% 131,500
Dec 1, 2025 1,180 1,186 1,140 1,140 -40 -3.39% 168,500
Nov 28, 2025 1,200 1,206 1,180 1,180 -14 -1.17% 122,500
Nov 27, 2025 1,174 1,204 1,166 1,194 +34 +2.93% 237,500
Nov 26, 2025 1,166 1,168 1,150 1,160 +12 +1.05% 95,500
Nov 25, 2025 1,198 1,198 1,130 1,148 -30 -2.55% 265,500
Nov 21, 2025 1,180 1,224 1,170 1,178 -10 -0.84% 539,500
Nov 20, 2025 1,080 1,196 1,080 1,188 +90 +8.20% 241,500
Nov 19, 2025 1,150 1,152 1,096 1,098 -36 -3.17% 303,500
Nov 18, 2025 1,176 1,186 1,100 1,134 -22 -1.90% 348,500
Nov 17, 2025 1,114 1,164 1,042 1,156 +52 +4.71% 537,000
Nov 14, 2025 1,104 1,104 1,060 1,104 +140 +14.52% 800,000