C.E.Management Integrated Laboratory Co.Ltd (TYO:6171)
Japan
· Delayed Price · Currency is JPY 420.00
+4.00 (0.96%)
Mar 10, 2026, 3:30 PM JST
TYO:6171 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 421.00 | 432.00 | 421.00 | 432.00 | 432.00 | 0.70% | 40,000 |
| Mar 5, 2026 | 421.00 | 434.00 | 421.00 | 429.00 | 429.00 | 4.38% | 62,300 |
| Mar 4, 2026 | 423.00 | 425.00 | 407.00 | 411.00 | 411.00 | -5.08% | 131,800 |
| Mar 3, 2026 | 447.00 | 451.00 | 433.00 | 433.00 | 433.00 | -2.91% | 83,100 |
| Mar 2, 2026 | 453.00 | 454.00 | 445.00 | 446.00 | 446.00 | -3.25% | 74,700 |
| Feb 27, 2026 | 456.00 | 462.00 | 455.00 | 461.00 | 461.00 | 0.66% | 95,000 |
| Feb 26, 2026 | 457.00 | 466.00 | 456.00 | 458.00 | 458.00 | -0.43% | 38,300 |
| Feb 25, 2026 | 458.00 | 461.00 | 453.00 | 460.00 | 460.00 | 1.10% | 43,800 |
| Feb 24, 2026 | 453.00 | 455.00 | 446.00 | 455.00 | 455.00 | 0.22% | 47,700 |
| Feb 20, 2026 | 462.00 | 464.00 | 452.00 | 454.00 | 454.00 | -1.94% | 26,800 |
| Feb 19, 2026 | 453.00 | 468.00 | 450.00 | 463.00 | 463.00 | 2.43% | 92,900 |
| Feb 18, 2026 | 449.00 | 453.00 | 447.00 | 452.00 | 452.00 | 0.67% | 20,700 |
| Feb 17, 2026 | 444.00 | 451.00 | 442.00 | 449.00 | 449.00 | 1.58% | 77,200 |
| Feb 16, 2026 | 442.00 | 446.00 | 440.00 | 442.00 | 442.00 | - | 81,900 |
| Feb 13, 2026 | 467.00 | 467.00 | 441.00 | 442.00 | 442.00 | -4.95% | 122,000 |
| Feb 12, 2026 | 465.00 | 470.00 | 454.00 | 465.00 | 465.00 | 0.65% | 101,500 |
| Feb 10, 2026 | 455.00 | 467.00 | 452.00 | 462.00 | 462.00 | 2.44% | 95,000 |
| Feb 9, 2026 | 460.00 | 461.00 | 450.00 | 451.00 | 451.00 | -0.66% | 48,500 |
| Feb 6, 2026 | 461.00 | 461.00 | 450.00 | 454.00 | 454.00 | -1.52% | 47,700 |
| Feb 5, 2026 | 456.00 | 461.00 | 454.00 | 461.00 | 461.00 | 1.54% | 41,200 |
| Feb 4, 2026 | 451.00 | 455.00 | 449.00 | 454.00 | 454.00 | 0.67% | 27,800 |
| Feb 3, 2026 | 450.00 | 457.00 | 449.00 | 451.00 | 451.00 | 0.89% | 44,800 |
| Feb 2, 2026 | 451.00 | 456.00 | 446.00 | 447.00 | 447.00 | -0.67% | 49,800 |
| Jan 30, 2026 | 445.00 | 451.00 | 444.00 | 450.00 | 450.00 | - | 40,000 |
| Jan 29, 2026 | 450.00 | 451.00 | 445.00 | 450.00 | 450.00 | -0.44% | 43,400 |
| Jan 28, 2026 | 452.00 | 458.00 | 447.00 | 452.00 | 452.00 | -0.22% | 53,700 |
| Jan 27, 2026 | 452.00 | 473.00 | 448.00 | 453.00 | 453.00 | 1.34% | 256,100 |
| Jan 26, 2026 | 454.00 | 454.00 | 447.00 | 447.00 | 447.00 | -2.40% | 43,600 |
| Jan 23, 2026 | 457.00 | 462.00 | 453.00 | 458.00 | 458.00 | 0.44% | 34,500 |
| Jan 22, 2026 | 464.00 | 464.00 | 450.00 | 456.00 | 456.00 | 1.33% | 60,200 |
| Jan 21, 2026 | 449.00 | 456.00 | 447.00 | 450.00 | 450.00 | -1.32% | 61,200 |
| Jan 20, 2026 | 460.00 | 465.00 | 455.00 | 456.00 | 456.00 | -1.72% | 85,600 |
| Jan 19, 2026 | 466.00 | 472.00 | 457.00 | 464.00 | 464.00 | -2.11% | 108,600 |
| Jan 16, 2026 | 521.00 | 529.00 | 466.00 | 474.00 | 474.00 | -3.85% | 580,800 |
| Jan 15, 2026 | 450.00 | 493.00 | 450.00 | 493.00 | 493.00 | 12.56% | 534,900 |
| Jan 14, 2026 | 432.00 | 438.00 | 429.00 | 438.00 | 438.00 | 1.15% | 73,200 |
| Jan 13, 2026 | 439.00 | 439.00 | 431.00 | 433.00 | 433.00 | - | 48,200 |
| Jan 9, 2026 | 433.00 | 435.00 | 430.00 | 433.00 | 433.00 | 0.70% | 22,600 |
| Jan 8, 2026 | 429.00 | 431.00 | 425.00 | 430.00 | 430.00 | 1.18% | 57,400 |
| Jan 7, 2026 | 419.00 | 425.00 | 417.00 | 425.00 | 425.00 | 0.95% | 25,300 |
| Jan 6, 2026 | 420.00 | 424.00 | 418.00 | 421.00 | 421.00 | 0.96% | 38,800 |
| Jan 5, 2026 | 418.00 | 420.00 | 417.00 | 417.00 | 417.00 | - | 43,200 |
| Dec 30, 2025 | 420.00 | 421.00 | 417.00 | 417.00 | 417.00 | -0.95% | 20,900 |
| Dec 29, 2025 | 420.00 | 423.00 | 416.00 | 421.00 | 421.00 | -0.47% | 27,800 |
| Dec 26, 2025 | 418.00 | 426.00 | 418.00 | 423.00 | 417.00 | 1.20% | 71,400 |
| Dec 25, 2025 | 417.00 | 420.00 | 415.00 | 418.00 | 412.07 | 0.24% | 60,700 |
| Dec 24, 2025 | 419.00 | 421.00 | 417.00 | 417.00 | 411.09 | -0.48% | 27,900 |
| Dec 23, 2025 | 418.00 | 423.00 | 416.00 | 419.00 | 413.06 | 0.48% | 69,500 |
| Dec 22, 2025 | 419.00 | 422.00 | 416.00 | 417.00 | 411.09 | -0.71% | 41,200 |
| Dec 19, 2025 | 414.00 | 420.00 | 414.00 | 420.00 | 414.04 | 0.96% | 31,200 |
| Dec 18, 2025 | 415.00 | 419.00 | 412.00 | 416.00 | 410.10 | 1.46% | 47,800 |
| Dec 17, 2025 | 414.00 | 416.00 | 410.00 | 410.00 | 404.18 | -0.97% | 66,100 |
| Dec 16, 2025 | 416.00 | 418.00 | 414.00 | 414.00 | 408.13 | -1.43% | 34,500 |
| Dec 15, 2025 | 415.00 | 421.00 | 415.00 | 420.00 | 414.04 | - | 41,200 |
| Dec 12, 2025 | 415.00 | 420.00 | 415.00 | 420.00 | 414.04 | 1.20% | 39,400 |
| Dec 11, 2025 | 426.00 | 427.00 | 415.00 | 415.00 | 409.11 | -2.35% | 73,100 |
| Dec 10, 2025 | 430.00 | 432.00 | 425.00 | 425.00 | 418.97 | -1.16% | 32,200 |
| Dec 9, 2025 | 439.00 | 444.00 | 426.00 | 430.00 | 423.90 | 1.42% | 114,700 |
| Dec 8, 2025 | 419.00 | 427.00 | 419.00 | 424.00 | 417.99 | 0.47% | 48,700 |
| Dec 5, 2025 | 425.00 | 428.00 | 421.00 | 422.00 | 416.01 | -1.40% | 33,400 |
| Dec 4, 2025 | 425.00 | 430.00 | 424.00 | 428.00 | 421.93 | -0.47% | 27,800 |
| Dec 3, 2025 | 427.00 | 433.00 | 427.00 | 430.00 | 423.90 | 0.94% | 36,300 |
| Dec 2, 2025 | 432.00 | 435.00 | 426.00 | 426.00 | 419.96 | 0.24% | 59,100 |
| Dec 1, 2025 | 435.00 | 436.00 | 425.00 | 425.00 | 418.97 | -2.07% | 71,800 |
| Nov 28, 2025 | 432.00 | 435.00 | 429.00 | 434.00 | 427.84 | -0.23% | 59,700 |
| Nov 27, 2025 | 428.00 | 435.00 | 427.00 | 435.00 | 428.83 | 1.64% | 81,500 |
| Nov 26, 2025 | 421.00 | 428.00 | 418.00 | 428.00 | 421.93 | 2.39% | 99,700 |
| Nov 25, 2025 | 420.00 | 429.00 | 415.00 | 418.00 | 412.07 | -1.88% | 102,700 |
| Nov 21, 2025 | 418.00 | 426.00 | 413.00 | 426.00 | 419.96 | - | 90,100 |
| Nov 20, 2025 | 420.00 | 453.00 | 417.00 | 426.00 | 419.96 | 0.71% | 200,600 |
| Nov 19, 2025 | 430.00 | 434.00 | 422.00 | 423.00 | 417.00 | -2.53% | 86,400 |
| Nov 18, 2025 | 442.00 | 445.00 | 433.00 | 434.00 | 427.84 | -2.91% | 95,300 |
| Nov 17, 2025 | 462.00 | 468.00 | 447.00 | 447.00 | 440.66 | -6.09% | 115,600 |
| Nov 14, 2025 | 475.00 | 484.00 | 475.00 | 476.00 | 469.25 | -2.66% | 77,700 |
| Nov 13, 2025 | 493.00 | 493.00 | 471.00 | 489.00 | 482.06 | 0.82% | 142,300 |
| Nov 12, 2025 | 459.00 | 485.00 | 455.00 | 485.00 | 478.12 | 6.13% | 183,400 |
| Nov 11, 2025 | 455.00 | 462.00 | 447.00 | 457.00 | 450.52 | 0.88% | 78,400 |
| Nov 10, 2025 | 451.00 | 457.00 | 450.00 | 453.00 | 446.57 | 1.12% | 50,100 |
| Nov 7, 2025 | 440.00 | 448.00 | 439.00 | 448.00 | 441.65 | 0.67% | 29,200 |
| Nov 6, 2025 | 454.00 | 454.00 | 442.00 | 445.00 | 438.69 | 0.68% | 44,700 |
| Nov 5, 2025 | 447.00 | 447.00 | 432.00 | 442.00 | 435.73 | -0.90% | 86,400 |
| Nov 4, 2025 | 450.00 | 453.00 | 444.00 | 446.00 | 439.67 | -1.76% | 40,800 |
| Oct 31, 2025 | 455.00 | 457.00 | 446.00 | 454.00 | 447.56 | 0.89% | 57,700 |
| Oct 30, 2025 | 450.00 | 451.00 | 444.00 | 450.00 | 443.62 | - | 41,900 |
| Oct 29, 2025 | 453.00 | 460.00 | 449.00 | 450.00 | 443.62 | -1.32% | 83,200 |
| Oct 28, 2025 | 467.00 | 469.00 | 456.00 | 456.00 | 449.53 | -2.36% | 54,900 |
| Oct 27, 2025 | 470.00 | 475.00 | 465.00 | 467.00 | 460.38 | -0.21% | 55,700 |
| Oct 24, 2025 | 481.00 | 482.00 | 468.00 | 468.00 | 461.36 | -1.06% | 48,600 |
| Oct 23, 2025 | 476.00 | 476.00 | 470.00 | 473.00 | 466.29 | -0.84% | 52,100 |
| Oct 22, 2025 | 463.00 | 479.00 | 460.00 | 477.00 | 470.23 | 3.25% | 83,000 |
| Oct 21, 2025 | 475.00 | 475.00 | 459.00 | 462.00 | 455.45 | -1.70% | 138,600 |
| Oct 20, 2025 | 477.00 | 477.00 | 464.00 | 470.00 | 463.33 | 2.17% | 191,900 |
| Oct 17, 2025 | 460.00 | 465.00 | 453.00 | 460.00 | 453.48 | 3.60% | 320,100 |
| Oct 16, 2025 | 440.00 | 446.00 | 437.00 | 444.00 | 437.70 | 0.45% | 84,100 |
| Oct 15, 2025 | 437.00 | 444.00 | 437.00 | 442.00 | 435.73 | 1.38% | 51,300 |
| Oct 14, 2025 | 436.00 | 440.00 | 435.00 | 436.00 | 429.82 | -2.02% | 104,300 |
| Oct 10, 2025 | 455.00 | 455.00 | 445.00 | 445.00 | 438.69 | -3.26% | 106,300 |
| Oct 9, 2025 | 464.00 | 464.00 | 451.00 | 460.00 | 453.48 | -1.08% | 147,400 |