C.E.Management Integrated Laboratory Co.Ltd (TYO:6171)
Japan · Delayed Price · Currency is JPY 388.00
+3.00 (0.78%)
Jul 7, 2026, 3:30 PM JST
TYO:6171 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 382.00 | 385.00 | 381.00 | 382.00 | 376.06 | -0.26% | 12,700 |
| Jun 15, 2026 | 380.00 | 386.00 | 380.00 | 383.00 | 377.05 | 0.79% | 10,000 |
| Jun 12, 2026 | 385.00 | 385.00 | 380.00 | 380.00 | 374.09 | -1.30% | 14,400 |
| Jun 11, 2026 | 388.00 | 388.00 | 381.00 | 385.00 | 379.02 | -1.03% | 13,000 |
| Jun 10, 2026 | 386.00 | 391.00 | 386.00 | 389.00 | 382.95 | -0.51% | 11,100 |
| Jun 9, 2026 | 389.00 | 395.00 | 389.00 | 391.00 | 384.92 | 0.51% | 11,200 |
| Jun 8, 2026 | 387.00 | 393.00 | 387.00 | 389.00 | 382.95 | -1.27% | 20,200 |
| Jun 5, 2026 | 385.00 | 396.00 | 385.00 | 394.00 | 387.88 | 2.07% | 19,100 |
| Jun 4, 2026 | 380.00 | 388.00 | 380.00 | 386.00 | 380.00 | - | 10,700 |
| Jun 3, 2026 | 383.00 | 386.00 | 380.00 | 386.00 | 380.00 | 1.31% | 15,600 |
| Jun 2, 2026 | 385.00 | 385.00 | 378.00 | 381.00 | 375.08 | -1.04% | 26,400 |
| Jun 1, 2026 | 389.00 | 389.00 | 384.00 | 385.00 | 379.02 | -1.28% | 7,600 |
| May 29, 2026 | 391.00 | 394.00 | 389.00 | 390.00 | 383.94 | - | 12,900 |
| May 28, 2026 | 386.00 | 396.00 | 386.00 | 390.00 | 383.94 | 1.04% | 19,400 |
| May 27, 2026 | 393.00 | 393.00 | 386.00 | 386.00 | 380.00 | -1.53% | 14,500 |
| May 26, 2026 | 393.00 | 395.00 | 392.00 | 392.00 | 385.91 | -1.26% | 8,200 |
| May 25, 2026 | 399.00 | 400.00 | 393.00 | 397.00 | 390.83 | - | 17,200 |
| May 22, 2026 | 385.00 | 397.00 | 384.00 | 397.00 | 390.83 | 3.12% | 22,200 |
| May 21, 2026 | 384.00 | 387.00 | 383.00 | 385.00 | 379.02 | 0.52% | 17,300 |
| May 20, 2026 | 392.00 | 392.00 | 382.00 | 383.00 | 377.05 | -2.54% | 33,400 |
| May 19, 2026 | 390.00 | 395.00 | 389.00 | 393.00 | 386.89 | 0.26% | 17,200 |
| May 18, 2026 | 397.00 | 397.00 | 382.00 | 392.00 | 385.91 | 0.77% | 37,400 |
| May 15, 2026 | 394.00 | 394.00 | 381.00 | 389.00 | 382.95 | -0.51% | 67,400 |
| May 14, 2026 | 396.00 | 396.00 | 391.00 | 391.00 | 384.92 | -0.51% | 39,800 |
| May 13, 2026 | 396.00 | 398.00 | 393.00 | 393.00 | 386.89 | -0.51% | 15,200 |
| May 12, 2026 | 395.00 | 399.00 | 395.00 | 395.00 | 388.86 | -0.25% | 9,000 |
| May 11, 2026 | 395.00 | 398.00 | 394.00 | 396.00 | 389.84 | - | 21,200 |
| May 8, 2026 | 395.00 | 400.00 | 395.00 | 396.00 | 389.84 | - | 27,300 |
| May 7, 2026 | 397.00 | 398.00 | 393.00 | 396.00 | 389.84 | -0.25% | 20,300 |
| May 1, 2026 | 396.00 | 397.00 | 392.00 | 397.00 | 390.83 | 0.76% | 13,500 |
| Apr 30, 2026 | 397.00 | 398.00 | 393.00 | 394.00 | 387.88 | -1.25% | 14,100 |
| Apr 28, 2026 | 395.00 | 401.00 | 395.00 | 399.00 | 392.80 | 0.50% | 10,000 |
| Apr 27, 2026 | 401.00 | 401.00 | 395.00 | 397.00 | 390.83 | -0.25% | 28,800 |
| Apr 24, 2026 | 400.00 | 400.00 | 397.00 | 398.00 | 391.81 | -0.25% | 6,000 |
| Apr 23, 2026 | 405.00 | 405.00 | 396.00 | 399.00 | 392.80 | -0.99% | 27,600 |