C.E.Management Integrated Laboratory Co.Ltd (TYO:6171)
Japan · Delayed Price · Currency is JPY 397.00
+12.00 (3.12%)
May 22, 2026, 3:30 PM JST
TYO:6171 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 385.00 | 388.00 | 384.00 | 388.00 | - | 0.78% | 10,400 |
| May 21, 2026 | 384.00 | 387.00 | 383.00 | 385.00 | 385.00 | 0.52% | 17,300 |
| May 20, 2026 | 392.00 | 392.00 | 382.00 | 383.00 | 383.00 | -2.54% | 33,400 |
| May 19, 2026 | 390.00 | 395.00 | 389.00 | 393.00 | 393.00 | 0.26% | 17,200 |
| May 18, 2026 | 397.00 | 397.00 | 382.00 | 392.00 | 392.00 | 0.77% | 37,400 |
| May 15, 2026 | 394.00 | 394.00 | 381.00 | 389.00 | 389.00 | -0.51% | 67,400 |
| May 14, 2026 | 396.00 | 396.00 | 391.00 | 391.00 | 391.00 | -0.51% | 39,800 |
| May 13, 2026 | 396.00 | 398.00 | 393.00 | 393.00 | 393.00 | -0.51% | 15,200 |
| May 12, 2026 | 395.00 | 399.00 | 395.00 | 395.00 | 395.00 | -0.25% | 9,000 |
| May 11, 2026 | 395.00 | 398.00 | 394.00 | 396.00 | 396.00 | - | 21,200 |
| May 8, 2026 | 395.00 | 400.00 | 395.00 | 396.00 | 396.00 | - | 27,300 |
| May 7, 2026 | 397.00 | 398.00 | 393.00 | 396.00 | 396.00 | -0.25% | 20,300 |
| May 1, 2026 | 396.00 | 397.00 | 392.00 | 397.00 | 397.00 | 0.76% | 13,500 |
| Apr 30, 2026 | 397.00 | 398.00 | 393.00 | 394.00 | 394.00 | -1.25% | 14,100 |
| Apr 28, 2026 | 395.00 | 401.00 | 395.00 | 399.00 | 399.00 | 0.50% | 10,000 |
| Apr 27, 2026 | 401.00 | 401.00 | 395.00 | 397.00 | 397.00 | -0.25% | 28,800 |
| Apr 24, 2026 | 400.00 | 400.00 | 397.00 | 398.00 | 398.00 | -0.25% | 6,000 |
| Apr 23, 2026 | 405.00 | 405.00 | 396.00 | 399.00 | 399.00 | -0.99% | 27,600 |
| Apr 22, 2026 | 407.00 | 407.00 | 403.00 | 403.00 | 403.00 | 0.50% | 12,500 |
| Apr 21, 2026 | 404.00 | 404.00 | 401.00 | 401.00 | 401.00 | -0.74% | 11,600 |
| Apr 20, 2026 | 404.00 | 406.00 | 403.00 | 404.00 | 404.00 | - | 15,100 |
| Apr 17, 2026 | 407.00 | 407.00 | 404.00 | 404.00 | 404.00 | -0.25% | 6,600 |
| Apr 16, 2026 | 405.00 | 408.00 | 404.00 | 405.00 | 405.00 | - | 15,500 |
| Apr 15, 2026 | 403.00 | 406.00 | 403.00 | 405.00 | 405.00 | 0.25% | 11,000 |
| Apr 14, 2026 | 406.00 | 408.00 | 403.00 | 404.00 | 404.00 | -0.74% | 22,300 |
| Apr 13, 2026 | 403.00 | 408.00 | 403.00 | 407.00 | 407.00 | 0.74% | 8,400 |
| Apr 10, 2026 | 410.00 | 413.00 | 404.00 | 404.00 | 404.00 | -1.46% | 32,500 |
| Apr 9, 2026 | 414.00 | 415.00 | 410.00 | 410.00 | 410.00 | -1.68% | 24,100 |
| Apr 8, 2026 | 415.00 | 417.00 | 412.00 | 417.00 | 417.00 | 1.46% | 20,200 |
| Apr 7, 2026 | 408.00 | 413.00 | 407.00 | 411.00 | 411.00 | 0.74% | 13,500 |
| Apr 6, 2026 | 411.00 | 414.00 | 407.00 | 408.00 | 408.00 | -0.73% | 17,000 |
| Apr 3, 2026 | 406.00 | 414.00 | 406.00 | 411.00 | 411.00 | 1.73% | 30,200 |
| Apr 2, 2026 | 411.00 | 415.00 | 403.00 | 404.00 | 404.00 | -1.70% | 19,500 |
| Apr 1, 2026 | 401.00 | 411.00 | 400.00 | 411.00 | 411.00 | 3.53% | 29,400 |
| Mar 31, 2026 | 401.00 | 406.00 | 397.00 | 397.00 | 397.00 | -0.75% | 30,700 |
| Mar 30, 2026 | 396.00 | 402.00 | 396.00 | 400.00 | 400.00 | -2.91% | 28,400 |
| Mar 27, 2026 | 398.00 | 412.00 | 398.00 | 412.00 | 412.00 | 2.49% | 20,500 |
| Mar 26, 2026 | 403.00 | 408.00 | 401.00 | 402.00 | 402.00 | -1.71% | 43,200 |
| Mar 25, 2026 | 409.00 | 411.00 | 407.00 | 409.00 | 409.00 | 2.00% | 35,700 |
| Mar 24, 2026 | 401.00 | 402.00 | 393.00 | 401.00 | 401.00 | 2.04% | 29,700 |
| Mar 23, 2026 | 402.00 | 402.00 | 392.00 | 393.00 | 393.00 | -3.91% | 96,000 |
| Mar 19, 2026 | 418.00 | 420.00 | 409.00 | 409.00 | 409.00 | -2.62% | 47,400 |
| Mar 18, 2026 | 413.00 | 420.00 | 412.00 | 420.00 | 420.00 | 2.19% | 25,100 |
| Mar 17, 2026 | 419.00 | 420.00 | 411.00 | 411.00 | 411.00 | -0.96% | 31,000 |
| Mar 16, 2026 | 413.00 | 419.00 | 412.00 | 415.00 | 415.00 | -0.48% | 29,700 |
| Mar 13, 2026 | 414.00 | 420.00 | 414.00 | 417.00 | 417.00 | -1.18% | 18,100 |
| Mar 12, 2026 | 427.00 | 427.00 | 418.00 | 422.00 | 422.00 | -2.09% | 31,400 |
| Mar 11, 2026 | 421.00 | 431.00 | 421.00 | 431.00 | 431.00 | 2.62% | 35,000 |
| Mar 10, 2026 | 416.00 | 425.00 | 416.00 | 420.00 | 420.00 | 0.96% | 32,600 |
| Mar 9, 2026 | 414.00 | 418.00 | 410.00 | 416.00 | 416.00 | -3.70% | 80,900 |