C.E.Management Integrated Laboratory Co.Ltd (TYO:6171)
Japan · Delayed Price · Currency is JPY 372.00
-1.00 (-0.27%)
Aug 27, 2026, 3:30 PM JST
TYO:6171 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,300 |
| 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 |
| Jul 31, 2026 | 379.00 | 379.00 | 375.00 | 379.00 | 379.00 | - | 22,500 |
| Jul 30, 2026 | 378.00 | 379.00 | 376.00 | 379.00 | 379.00 | 0.26% | 16,200 |
| Jul 29, 2026 | 385.00 | 385.00 | 376.00 | 378.00 | 378.00 | - | 47,600 |
| Jul 28, 2026 | 379.00 | 379.00 | 377.00 | 378.00 | 378.00 | -0.26% | 15,700 |
| Jul 27, 2026 | 378.00 | 381.00 | 377.00 | 379.00 | 379.00 | 0.26% | 46,500 |
| Jul 24, 2026 | 375.00 | 378.00 | 375.00 | 378.00 | 378.00 | - | 8,300 |
| Jul 23, 2026 | 378.00 | 378.00 | 375.00 | 378.00 | 378.00 | -0.26% | 15,200 |
| Jul 22, 2026 | 380.00 | 380.00 | 378.00 | 379.00 | 379.00 | - | 8,400 |
| Jul 21, 2026 | 376.00 | 381.00 | 376.00 | 379.00 | 379.00 | - | 10,200 |
| Jul 17, 2026 | 382.00 | 383.00 | 376.00 | 379.00 | 379.00 | -1.04% | 33,500 |
| Jul 16, 2026 | 384.00 | 387.00 | 381.00 | 383.00 | 383.00 | -1.03% | 24,800 |
| Jul 15, 2026 | 384.00 | 388.00 | 384.00 | 387.00 | 387.00 | - | 8,000 |
| Jul 14, 2026 | 383.00 | 387.00 | 383.00 | 387.00 | 387.00 | - | 7,700 |
| Jul 13, 2026 | 384.00 | 390.00 | 384.00 | 387.00 | 387.00 | -0.26% | 9,600 |
| Jul 10, 2026 | 386.00 | 388.00 | 384.00 | 388.00 | 388.00 | 1.31% | 12,800 |
| Jul 9, 2026 | 384.00 | 385.00 | 383.00 | 383.00 | 383.00 | -0.52% | 8,800 |
| Jul 8, 2026 | 385.00 | 388.00 | 384.00 | 385.00 | 385.00 | -0.77% | 10,900 |
| Jul 7, 2026 | 385.00 | 388.00 | 384.00 | 388.00 | 388.00 | 0.78% | 8,600 |
| Jul 6, 2026 | 383.00 | 389.00 | 383.00 | 385.00 | 385.00 | -0.26% | 15,200 |
| Jul 3, 2026 | 376.00 | 388.00 | 375.00 | 386.00 | 386.00 | 2.12% | 32,300 |
| Jul 2, 2026 | 375.00 | 380.00 | 372.00 | 378.00 | 378.00 | 0.53% | 27,500 |
| Jul 1, 2026 | 378.00 | 378.00 | 375.00 | 376.00 | 376.00 | -0.79% | 16,300 |
| Jun 30, 2026 | 383.00 | 383.00 | 378.00 | 379.00 | 379.00 | -1.04% | 14,300 |
| Jun 29, 2026 | 388.00 | 388.00 | 381.00 | 383.00 | 383.00 | 0.79% | 19,700 |
| Jun 26, 2026 | 385.00 | 386.00 | 383.00 | 386.00 | 380.00 | 0.78% | 28,700 |
| Jun 25, 2026 | 388.00 | 390.00 | 383.00 | 383.00 | 377.05 | - | 17,100 |
| Jun 24, 2026 | 380.00 | 383.00 | 379.00 | 383.00 | 377.05 | 0.79% | 16,200 |
| Jun 23, 2026 | 379.00 | 380.00 | 378.00 | 380.00 | 374.09 | 0.26% | 13,200 |
| Jun 22, 2026 | 380.00 | 383.00 | 378.00 | 379.00 | 373.11 | -0.26% | 23,900 |
| Jun 19, 2026 | 381.00 | 383.00 | 379.00 | 380.00 | 374.09 | - | 14,600 |
| Jun 18, 2026 | 380.00 | 384.00 | 379.00 | 380.00 | 374.09 | -0.78% | 26,700 |
| Jun 17, 2026 | 382.00 | 383.00 | 381.00 | 383.00 | 377.05 | 0.26% | 17,200 |