C.E.Management Integrated Laboratory Co.Ltd (TYO:6171)
Japan · Delayed Price · Currency is JPY 348.00
-10.00 (-2.79%)
Nov 6, 2026, 3:30 PM JST
TYO:6171 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 350.00 | 354.00 | 347.00 | 348.00 | 348.00 | -2.79% | 42,500 |
| Nov 5, 2026 | 358.00 | 361.00 | 357.00 | 358.00 | 358.00 | 0.56% | 12,300 |
| Nov 4, 2026 | 362.00 | 362.00 | 354.00 | 356.00 | 356.00 | -0.28% | 19,300 |
| Nov 2, 2026 | 353.00 | 360.00 | 353.00 | 357.00 | 357.00 | 0.28% | 16,100 |
| Oct 30, 2026 | 357.00 | 358.00 | 355.00 | 356.00 | 356.00 | -0.28% | 13,400 |
| Oct 29, 2026 | 357.00 | 359.00 | 356.00 | 357.00 | 357.00 | -1.38% | 12,100 |
| Oct 28, 2026 | 358.00 | 365.00 | 358.00 | 362.00 | 362.00 | 1.12% | 13,300 |
| Oct 27, 2026 | 358.00 | 362.00 | 356.00 | 358.00 | 358.00 | - | 16,000 |
| Oct 26, 2026 | 363.00 | 363.00 | 358.00 | 358.00 | 358.00 | -0.83% | 14,200 |
| Oct 23, 2026 | 358.00 | 361.00 | 356.00 | 361.00 | 361.00 | 0.28% | 22,500 |
| Oct 22, 2026 | 361.00 | 364.00 | 360.00 | 360.00 | 360.00 | -0.28% | 10,800 |
| Oct 21, 2026 | 358.00 | 363.00 | 358.00 | 361.00 | 361.00 | 1.40% | 16,800 |
| Oct 20, 2026 | 366.00 | 366.00 | 355.00 | 356.00 | 356.00 | -2.73% | 55,200 |
| Oct 19, 2026 | 367.00 | 368.00 | 360.00 | 366.00 | 366.00 | -0.54% | 32,900 |
| 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 |