kabutan

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

6039
TSE Growth
Japan Animal Referral Medical Center Co.,Ltd.
5,550
JPY
+10
(+0.18%)
Dec 5, 3:30 pm JST
35.90
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
5,578
Dec 5, 3:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 5,900 5,930 5,450 5,550 -350 -5.93% 113,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 5,990 6,030 5,650 5,900 +10 +0.17% 144,200
Nov 21, 2025 5,570 6,120 5,210 5,890 +370 +6.70% 394,000
Nov 14, 2025 4,635 5,520 4,610 5,520 +955 +20.92% 289,300
Nov 7, 2025 4,810 4,810 4,510 4,565 -180 -3.79% 41,900
Oct 31, 2025 4,840 4,885 4,535 4,745 -50 -1.04% 86,600
Oct 24, 2025 4,455 4,850 4,455 4,795 +410 +9.35% 85,300
Oct 17, 2025 4,500 4,620 4,375 4,385 -185 -4.05% 65,000
Oct 10, 2025 4,890 4,890 4,390 4,570 -275 -5.68% 113,300
Oct 3, 2025 4,950 5,020 4,665 4,845 -90 -1.82% 111,100
Sep 26, 2025 4,940 5,060 4,750 4,935 -5 -0.10% 103,800
Sep 19, 2025 4,490 4,940 4,405 4,940 +420 +9.29% 128,300
Sep 12, 2025 5,050 5,240 4,510 4,520 -455 -9.15% 250,100
Sep 5, 2025 4,340 5,090 4,295 4,975 +620 +14.24% 306,400
Aug 29, 2025 3,980 4,460 3,925 4,355 +435 +11.10% 184,800
Aug 22, 2025 3,800 4,100 3,650 3,920 +620 +18.79% 703,600
Aug 15, 2025 2,731 3,300 2,684 3,300 +559 +20.39% 48,500
Aug 8, 2025 2,706 2,745 2,698 2,741 +22 +0.81% 19,700
Aug 1, 2025 2,718 2,748 2,662 2,719 +1 +0.04% 16,600
Jul 25, 2025 2,621 2,745 2,621 2,718 +97 +3.70% 30,400
Jul 18, 2025 2,596 2,650 2,554 2,621 +23 +0.89% 20,200