C.E.Management Integrated Laboratory Co.Ltd (TYO:6171)
Japan · Delayed Price · Currency is JPY 429.00
+18.00 (4.38%)
Mar 5, 2026, 3:30 PM JST
TYO:6171 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 421.00 | 434.00 | 421.00 | 430.00 | - | 4.62% | 44,100 |
| Mar 4, 2026 | 423.00 | 425.00 | 407.00 | 411.00 | 411.00 | -5.08% | 131,800 |
| Mar 3, 2026 | 447.00 | 451.00 | 433.00 | 433.00 | 433.00 | -2.91% | 83,100 |
| Mar 2, 2026 | 453.00 | 454.00 | 445.00 | 446.00 | 446.00 | -3.25% | 74,700 |
| Feb 27, 2026 | 456.00 | 462.00 | 455.00 | 461.00 | 461.00 | 0.66% | 95,000 |
| Feb 26, 2026 | 457.00 | 466.00 | 456.00 | 458.00 | 458.00 | -0.43% | 38,300 |
| Feb 25, 2026 | 458.00 | 461.00 | 453.00 | 460.00 | 460.00 | 1.10% | 43,800 |
| Feb 24, 2026 | 453.00 | 455.00 | 446.00 | 455.00 | 455.00 | 0.22% | 47,700 |
| Feb 20, 2026 | 462.00 | 464.00 | 452.00 | 454.00 | 454.00 | -1.94% | 26,800 |
| Feb 19, 2026 | 453.00 | 468.00 | 450.00 | 463.00 | 463.00 | 2.43% | 92,900 |
| Feb 18, 2026 | 449.00 | 453.00 | 447.00 | 452.00 | 452.00 | 0.67% | 20,700 |
| Feb 17, 2026 | 444.00 | 451.00 | 442.00 | 449.00 | 449.00 | 1.58% | 77,200 |
| Feb 16, 2026 | 442.00 | 446.00 | 440.00 | 442.00 | 442.00 | - | 81,900 |
| Feb 13, 2026 | 467.00 | 467.00 | 441.00 | 442.00 | 442.00 | -4.95% | 122,000 |
| Feb 12, 2026 | 465.00 | 470.00 | 454.00 | 465.00 | 465.00 | 0.65% | 101,500 |
| Feb 10, 2026 | 455.00 | 467.00 | 452.00 | 462.00 | 462.00 | 2.44% | 95,000 |
| Feb 9, 2026 | 460.00 | 461.00 | 450.00 | 451.00 | 451.00 | -0.66% | 48,500 |
| Feb 6, 2026 | 461.00 | 461.00 | 450.00 | 454.00 | 454.00 | -1.52% | 47,700 |
| Feb 5, 2026 | 456.00 | 461.00 | 454.00 | 461.00 | 461.00 | 1.54% | 41,200 |
| Feb 4, 2026 | 451.00 | 455.00 | 449.00 | 454.00 | 454.00 | 0.67% | 27,800 |
| Feb 3, 2026 | 450.00 | 457.00 | 449.00 | 451.00 | 451.00 | 0.89% | 44,800 |
| Feb 2, 2026 | 451.00 | 456.00 | 446.00 | 447.00 | 447.00 | -0.67% | 49,800 |
| Jan 30, 2026 | 445.00 | 451.00 | 444.00 | 450.00 | 450.00 | - | 40,000 |
| Jan 29, 2026 | 450.00 | 451.00 | 445.00 | 450.00 | 450.00 | -0.44% | 43,400 |
| Jan 28, 2026 | 452.00 | 458.00 | 447.00 | 452.00 | 452.00 | -0.22% | 53,700 |
| Jan 27, 2026 | 452.00 | 473.00 | 448.00 | 453.00 | 453.00 | 1.34% | 256,100 |
| Jan 26, 2026 | 454.00 | 454.00 | 447.00 | 447.00 | 447.00 | -2.40% | 43,600 |
| Jan 23, 2026 | 457.00 | 462.00 | 453.00 | 458.00 | 458.00 | 0.44% | 34,500 |
| Jan 22, 2026 | 464.00 | 464.00 | 450.00 | 456.00 | 456.00 | 1.33% | 60,200 |
| Jan 21, 2026 | 449.00 | 456.00 | 447.00 | 450.00 | 450.00 | -1.32% | 61,200 |
| Jan 20, 2026 | 460.00 | 465.00 | 455.00 | 456.00 | 456.00 | -1.72% | 85,600 |
| Jan 19, 2026 | 466.00 | 472.00 | 457.00 | 464.00 | 464.00 | -2.11% | 108,600 |
| Jan 16, 2026 | 521.00 | 529.00 | 466.00 | 474.00 | 474.00 | -3.85% | 580,800 |
| Jan 15, 2026 | 450.00 | 493.00 | 450.00 | 493.00 | 493.00 | 12.56% | 534,900 |
| Jan 14, 2026 | 432.00 | 438.00 | 429.00 | 438.00 | 438.00 | 1.15% | 73,200 |
| Jan 13, 2026 | 439.00 | 439.00 | 431.00 | 433.00 | 433.00 | - | 48,200 |
| Jan 9, 2026 | 433.00 | 435.00 | 430.00 | 433.00 | 433.00 | 0.70% | 22,600 |
| Jan 8, 2026 | 429.00 | 431.00 | 425.00 | 430.00 | 430.00 | 1.18% | 57,400 |
| Jan 7, 2026 | 419.00 | 425.00 | 417.00 | 425.00 | 425.00 | 0.95% | 25,300 |
| Jan 6, 2026 | 420.00 | 424.00 | 418.00 | 421.00 | 421.00 | 0.96% | 38,800 |
| Jan 5, 2026 | 418.00 | 420.00 | 417.00 | 417.00 | 417.00 | - | 43,200 |
| Dec 30, 2025 | 420.00 | 421.00 | 417.00 | 417.00 | 417.00 | -0.95% | 20,900 |
| Dec 29, 2025 | 420.00 | 423.00 | 416.00 | 421.00 | 421.00 | -0.47% | 27,800 |
| Dec 26, 2025 | 418.00 | 426.00 | 418.00 | 423.00 | 417.00 | 1.20% | 71,400 |
| Dec 25, 2025 | 417.00 | 420.00 | 415.00 | 418.00 | 412.07 | 0.24% | 60,700 |
| Dec 24, 2025 | 419.00 | 421.00 | 417.00 | 417.00 | 411.09 | -0.48% | 27,900 |
| Dec 23, 2025 | 418.00 | 423.00 | 416.00 | 419.00 | 413.06 | 0.48% | 69,500 |
| Dec 22, 2025 | 419.00 | 422.00 | 416.00 | 417.00 | 411.09 | -0.71% | 41,200 |
| Dec 19, 2025 | 414.00 | 420.00 | 414.00 | 420.00 | 414.04 | 0.96% | 31,200 |
| Dec 18, 2025 | 415.00 | 419.00 | 412.00 | 416.00 | 410.10 | 1.46% | 47,800 |