C.E.Management Integrated Laboratory Co.Ltd (TYO:6171)
Japan · Delayed Price · Currency is JPY 368.00
+1.00 (0.27%)
Oct 16, 2026, 3:30 PM JST
TYO:6171 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 368.00 | 370.00 | 368.00 | 368.00 | 368.00 | 0.27% | 17,600 |
| Oct 15, 2026 | 370.00 | 371.00 | 367.00 | 367.00 | 367.00 | -0.81% | 31,700 |
| Oct 14, 2026 | 372.00 | 372.00 | 370.00 | 370.00 | 370.00 | -0.54% | 6,400 |
| Oct 13, 2026 | 371.00 | 374.00 | 371.00 | 372.00 | 372.00 | 0.27% | 5,300 |
| Oct 9, 2026 | 371.00 | 373.00 | 370.00 | 371.00 | 371.00 | - | 12,100 |
| Oct 8, 2026 | 372.00 | 373.00 | 371.00 | 371.00 | 371.00 | -0.27% | 3,300 |
| Oct 7, 2026 | 375.00 | 375.00 | 372.00 | 372.00 | 372.00 | -0.80% | 11,800 |
| Oct 6, 2026 | 375.00 | 375.00 | 372.00 | 375.00 | 375.00 | 0.27% | 7,300 |
| Oct 5, 2026 | 375.00 | 375.00 | 373.00 | 374.00 | 374.00 | 0.27% | 5,800 |
| Oct 2, 2026 | 370.00 | 375.00 | 370.00 | 373.00 | 373.00 | 0.81% | 13,900 |
| Oct 1, 2026 | 375.00 | 375.00 | 370.00 | 370.00 | 370.00 | -0.80% | 40,400 |
| Sep 30, 2026 | 374.00 | 374.00 | 372.00 | 373.00 | 373.00 | - | 11,000 |
| Sep 29, 2026 | 372.00 | 373.00 | 371.00 | 373.00 | 373.00 | 0.27% | 6,800 |
| Sep 28, 2026 | 372.00 | 374.00 | 372.00 | 372.00 | 372.00 | -0.53% | 6,000 |
| Sep 25, 2026 | 379.00 | 379.00 | 372.00 | 374.00 | 374.00 | - | 19,100 |
| Sep 24, 2026 | 372.00 | 374.00 | 371.00 | 374.00 | 374.00 | 0.81% | 9,100 |
| Sep 18, 2026 | 373.00 | 374.00 | 371.00 | 371.00 | 371.00 | -0.54% | 8,100 |
| Sep 17, 2026 | 372.00 | 373.00 | 372.00 | 373.00 | 373.00 | 0.54% | 7,000 |
| Sep 16, 2026 | 373.00 | 374.00 | 371.00 | 371.00 | 371.00 | - | 11,100 |
| Sep 15, 2026 | 372.00 | 373.00 | 370.00 | 371.00 | 371.00 | -0.27% | 24,400 |
| Sep 14, 2026 | 372.00 | 373.00 | 371.00 | 372.00 | 372.00 | 0.27% | 6,400 |
| Sep 11, 2026 | 372.00 | 373.00 | 371.00 | 371.00 | 371.00 | -0.54% | 18,600 |
| Sep 10, 2026 | 375.00 | 377.00 | 372.00 | 373.00 | 373.00 | -0.53% | 13,400 |
| Sep 9, 2026 | 374.00 | 382.00 | 373.00 | 375.00 | 375.00 | 0.54% | 69,100 |
| Sep 8, 2026 | 374.00 | 374.00 | 372.00 | 373.00 | 373.00 | -0.27% | 10,000 |
| Sep 7, 2026 | 374.00 | 374.00 | 373.00 | 374.00 | 374.00 | 0.27% | 4,500 |
| Sep 4, 2026 | 375.00 | 375.00 | 372.00 | 373.00 | 373.00 | - | 10,000 |
| Sep 3, 2026 | 373.00 | 375.00 | 372.00 | 373.00 | 373.00 | -0.27% | 4,800 |
| Sep 2, 2026 | 372.00 | 376.00 | 372.00 | 374.00 | 374.00 | - | 18,800 |
| Sep 1, 2026 | 373.00 | 374.00 | 372.00 | 374.00 | 374.00 | 0.27% | 18,500 |
| Aug 31, 2026 | 372.00 | 375.00 | 371.00 | 373.00 | 373.00 | 0.27% | 36,300 |
| Aug 28, 2026 | 373.00 | 374.00 | 370.00 | 372.00 | 372.00 | - | 71,400 |
| Aug 27, 2026 | 373.00 | 374.00 | 372.00 | 372.00 | 372.00 | -0.27% | 28,800 |
| Aug 26, 2026 | 373.00 | 375.00 | 373.00 | 373.00 | 373.00 | - | 17,600 |
| Aug 25, 2026 | 375.00 | 375.00 | 372.00 | 373.00 | 373.00 | -0.27% | 15,500 |
| Aug 24, 2026 | 372.00 | 374.00 | 371.00 | 374.00 | 374.00 | 0.54% | 20,800 |
| Aug 21, 2026 | 373.00 | 374.00 | 371.00 | 372.00 | 372.00 | - | 27,300 |
| Aug 20, 2026 | 372.00 | 375.00 | 371.00 | 372.00 | 372.00 | - | 26,500 |
| Aug 19, 2026 | 375.00 | 376.00 | 372.00 | 372.00 | 372.00 | -1.33% | 37,200 |
| Aug 18, 2026 | 376.00 | 377.00 | 375.00 | 377.00 | 377.00 | - | 30,000 |
| Aug 17, 2026 | 381.00 | 382.00 | 375.00 | 377.00 | 377.00 | -1.05% | 57,400 |
| Aug 14, 2026 | 378.00 | 390.00 | 378.00 | 381.00 | 381.00 | - | 53,600 |
| Aug 13, 2026 | 379.00 | 383.00 | 379.00 | 381.00 | 381.00 | -0.26% | 23,200 |
| Aug 12, 2026 | 380.00 | 382.00 | 379.00 | 382.00 | 382.00 | 0.26% | 19,800 |
| Aug 10, 2026 | 380.00 | 383.00 | 376.00 | 381.00 | 381.00 | -3.54% | 46,000 |
| Aug 7, 2026 | 389.00 | 397.00 | 384.00 | 395.00 | 395.00 | 1.80% | 27,700 |
| Aug 6, 2026 | 389.00 | 389.00 | 384.00 | 388.00 | 388.00 | -0.26% | 5,800 |
| Aug 5, 2026 | 388.00 | 390.00 | 385.00 | 389.00 | 389.00 | 0.26% | 9,100 |
| Aug 4, 2026 | 384.00 | 389.00 | 381.00 | 388.00 | 388.00 | 2.11% | 20,800 |
| Aug 3, 2026 | 379.00 | 381.00 | 378.00 | 380.00 | 380.00 | 0.26% | 8,200 |