JPX · 6039 · stock
Japan Animal Referral Medical Center Co., Ltd. (6039) stock price history
Every JPX trading session of Japan Animal Referral Medical Center Co., Ltd. from Mar 26, 2015 to Sep 28, 2026: 2,831 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
6039 adjusted close, 2015 to 2026
- ¥1,580
- All time high, 2026
- ¥1,605
- 52 week high, ¥866.36 low
- 2,831
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
6039 key facts
- Japan Animal Referral Medical Center Co., Ltd. (6039) closed at ¥1,005 on Sep 28, 2026 on JPX.
- 6039's all time high close is ¥1,580, set on Apr 16, 2026; its all time low close is ¥228.14 on Feb 12, 2016.
- 6039's 52 week range is ¥866.36 to ¥1,605.
- 6039 returned +2.8% over the year to Sep 28, 2026 and +185.6% over five years.
- Over ten years 6039 returned +268%, +13.9% a year compounded.
- 6039's deepest drawdown was -62.9% from Apr 5, 2018 to Mar 16, 2020.
- DataCedar holds 2,831 daily sessions of 6039 history from Mar 26, 2015 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
6039 price chart, 2015 to 2026
6039 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.3% |
| 3 months | -2.2% |
| 6 months | -16.5% |
| Year to date | -13.6% |
| 1 year | +2.8% |
| 3 years | +186.7% |
| 5 years | +185.6% |
| 10 years | +268.1% |
| Since Mar 26, 2015 | +217.0% |
| Compound annual growth, 11.5 years | +10.5% |
6039 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,580 on Apr 16, 2026
- All time low close
- ¥228.14 on Feb 12, 2016
- 52 week high
- ¥1,605 on Apr 17, 2026
- 52 week low
- ¥866.36 on Oct 17, 2025
- Deepest drawdown
- -62.9% from Apr 5, 2018 to Mar 16, 2020, recovered Aug 18, 2025
- Best single session
- +24.4% on Mar 27, 2015
- Worst single session
- -16.7% on May 10, 2019
- Volatility, 1 year annualised
- 49.7%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2015
- 3.2×
- Best calendar year
- 2025, +151%
- Worst calendar year
- 2018, -27%
6039 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Mar 26, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,168 | ¥1,605 | ¥922.00 | ¥1,005 | -13.6% | 21.3M | 178 |
| 2025 | ¥457.80 | ¥1,212 | ¥416.05 | ¥1,163 | +150.7% | 22.6M | 243 |
| 2024 | ¥334.48 | ¥464.84 | ¥332.55 | ¥464.05 | +39.1% | 4.6M | 245 |
| 2023 | ¥367.35 | ¥390.74 | ¥328.68 | ¥333.71 | -9.2% | 4.2M | 246 |
| 2022 | ¥353.81 | ¥424.38 | ¥325.00 | ¥367.35 | +3.9% | 6.5M | 244 |
| 2021 | ¥430.96 | ¥474.46 | ¥318.43 | ¥353.62 | -16.1% | 9.8M | 245 |
| 2020 | ¥445.84 | ¥541.35 | ¥257.34 | ¥421.29 | -6.5% | 23M | 242 |
| 2019 | ¥407.95 | ¥605.15 | ¥389.77 | ¥450.48 | +9.0% | 23.7M | 241 |
| 2018 | ¥566.29 | ¥749.19 | ¥373.53 | ¥413.17 | -27.0% | 31.8M | 261 |
| 2017 | ¥304.51 | ¥570.35 | ¥296.97 | ¥566.29 | +87.8% | 35.9M | 253 |
| 2016 | ¥300.06 | ¥400.99 | ¥228.14 | ¥301.61 | -0.2% | 23.3M | 245 |
| 2015 | ¥315.14 | ¥647.69 | ¥243.61 | ¥302.19 | n/a | 195.7M | 188 |
6039 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,005 | -4.0% |
| August 2026 | ¥1,047 | +5.7% |
| July 2026 | ¥991.00 | -5.4% |
| June 2026 | ¥1,048 | +5.6% |
| May 2026 | ¥992.00 | -29.2% |
| April 2026 | ¥1,401 | +19.7% |
| March 2026 | ¥1,170 | -15.4% |
| February 2026 | ¥1,382 | +11.9% |
| January 2026 | ¥1,236 | +6.2% |
| December 2025 | ¥1,163 | -0.4% |
| November 2025 | ¥1,168 | +24.3% |
| October 2025 | ¥939.63 | -2.5% |
About the 6039 data
Daily bars. 2,831 sessions from Mar 26, 2015 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 26, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/6039/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
6039 share price history
