C.E.Management Integrated Laboratory Co., Ltd. 6171
TSE · Japan · Industrial Services
¥373.00+3.00 (+0.81%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥373.00 | +0.81% | ¥370.00 | ¥375.00 | ¥370.00 | 13.90K |
| 2026-10-01 | ¥370.00 | -0.80% | ¥375.00 | ¥375.00 | ¥370.00 | 40.40K |
| 2026-09-30 | ¥373.00 | 0.00% | ¥374.00 | ¥374.00 | ¥372.00 | 11.00K |
| 2026-09-29 | ¥373.00 | +0.27% | ¥372.00 | ¥373.00 | ¥371.00 | 6.80K |
| 2026-09-28 | ¥372.00 | -0.53% | ¥372.00 | ¥374.00 | ¥372.00 | 6.00K |
| 2026-09-25 | ¥374.00 | 0.00% | ¥379.00 | ¥379.00 | ¥372.00 | 19.10K |
| 2026-09-24 | ¥374.00 | +0.81% | ¥372.00 | ¥374.00 | ¥371.00 | 9.10K |
| 2026-09-18 | ¥371.00 | -0.54% | ¥373.00 | ¥374.00 | ¥371.00 | 8.10K |
| 2026-09-17 | ¥373.00 | +0.54% | ¥372.00 | ¥373.00 | ¥372.00 | 7.00K |
| 2026-09-16 | ¥371.00 | 0.00% | ¥373.00 | ¥374.00 | ¥371.00 | 11.10K |
| 2026-09-15 | ¥371.00 | -0.27% | ¥372.00 | ¥373.00 | ¥370.00 | 24.40K |
| 2026-09-14 | ¥372.00 | +0.27% | ¥372.00 | ¥373.00 | ¥371.00 | 6.40K |
| 2026-09-11 | ¥371.00 | -0.54% | ¥372.00 | ¥373.00 | ¥371.00 | 18.60K |
| 2026-09-10 | ¥373.00 | -0.53% | ¥375.00 | ¥377.00 | ¥372.00 | 13.40K |
| 2026-09-09 | ¥375.00 | +0.54% | ¥374.00 | ¥382.00 | ¥373.00 | 69.10K |
| 2026-09-08 | ¥373.00 | -0.27% | ¥374.00 | ¥374.00 | ¥372.00 | 10.00K |
| 2026-09-07 | ¥374.00 | +0.27% | ¥374.00 | ¥374.00 | ¥373.00 | 4.50K |
| 2026-09-04 | ¥373.00 | 0.00% | ¥375.00 | ¥375.00 | ¥372.00 | 10.00K |
| 2026-09-03 | ¥373.00 | -0.27% | ¥373.00 | ¥375.00 | ¥372.00 | 4.80K |
| 2026-09-02 | ¥374.00 | 0.00% | ¥372.00 | ¥376.00 | ¥372.00 | 18.80K |
| 2026-09-01 | ¥374.00 | +0.27% | ¥373.00 | ¥374.00 | ¥372.00 | 18.50K |
| 2026-08-31 | ¥373.00 | +0.27% | ¥372.00 | ¥375.00 | ¥371.00 | 36.30K |
| 2026-08-28 | ¥372.00 | 0.00% | ¥373.00 | ¥374.00 | ¥370.00 | 71.40K |
| 2026-08-27 | ¥372.00 | -0.27% | ¥373.00 | ¥374.00 | ¥372.00 | 28.80K |
| 2026-08-26 | ¥373.00 | 0.00% | ¥373.00 | ¥375.00 | ¥373.00 | 17.60K |
| 2026-08-25 | ¥373.00 | -0.27% | ¥375.00 | ¥375.00 | ¥372.00 | 15.50K |
| 2026-08-24 | ¥374.00 | +0.54% | ¥372.00 | ¥374.00 | ¥371.00 | 20.80K |
| 2026-08-21 | ¥372.00 | 0.00% | ¥373.00 | ¥374.00 | ¥371.00 | 27.30K |
| 2026-08-20 | ¥372.00 | 0.00% | ¥372.00 | ¥375.00 | ¥371.00 | 26.50K |
| 2026-08-19 | ¥372.00 | -1.33% | ¥375.00 | ¥376.00 | ¥372.00 | 37.20K |
| 2026-08-18 | ¥377.00 | 0.00% | ¥376.00 | ¥377.00 | ¥375.00 | 30.00K |
| 2026-08-17 | ¥377.00 | -1.05% | ¥381.00 | ¥382.00 | ¥375.00 | 57.40K |
| 2026-08-14 | ¥381.00 | 0.00% | ¥378.00 | ¥390.00 | ¥378.00 | 53.60K |
| 2026-08-13 | ¥381.00 | -0.26% | ¥379.00 | ¥383.00 | ¥379.00 | 23.20K |
| 2026-08-12 | ¥382.00 | +0.26% | ¥380.00 | ¥382.00 | ¥379.00 | 19.80K |
| 2026-08-10 | ¥381.00 | -3.54% | ¥380.00 | ¥383.00 | ¥376.00 | 46.00K |
| 2026-08-07 | ¥395.00 | +1.80% | ¥389.00 | ¥397.00 | ¥384.00 | 27.70K |
| 2026-08-06 | ¥388.00 | -0.26% | ¥389.00 | ¥389.00 | ¥384.00 | 5.80K |
| 2026-08-05 | ¥389.00 | +0.26% | ¥388.00 | ¥390.00 | ¥385.00 | 9.10K |
| 2026-08-04 | ¥388.00 | +2.11% | ¥384.00 | ¥389.00 | ¥381.00 | 20.80K |
| 2026-08-03 | ¥380.00 | +0.26% | ¥379.00 | ¥381.00 | ¥378.00 | 8.20K |
| 2026-07-31 | ¥379.00 | 0.00% | ¥379.00 | ¥379.00 | ¥375.00 | 22.50K |
| 2026-07-30 | ¥379.00 | +0.26% | ¥378.00 | ¥379.00 | ¥376.00 | 16.20K |
| 2026-07-29 | ¥378.00 | 0.00% | ¥385.00 | ¥385.00 | ¥376.00 | 47.60K |
| 2026-07-28 | ¥378.00 | -0.26% | ¥379.00 | ¥379.00 | ¥377.00 | 15.70K |
| 2026-07-27 | ¥379.00 | +0.26% | ¥378.00 | ¥381.00 | ¥377.00 | 46.50K |
| 2026-07-24 | ¥378.00 | 0.00% | ¥375.00 | ¥378.00 | ¥375.00 | 8.30K |
| 2026-07-23 | ¥378.00 | -0.26% | ¥378.00 | ¥378.00 | ¥375.00 | 15.20K |
| 2026-07-22 | ¥379.00 | 0.00% | ¥380.00 | ¥380.00 | ¥378.00 | 8.40K |
| 2026-07-21 | ¥379.00 | 0.00% | ¥376.00 | ¥381.00 | ¥376.00 | 10.20K |
| 2026-07-17 | ¥379.00 | -1.04% | ¥382.00 | ¥383.00 | ¥376.00 | 33.50K |
| 2026-07-16 | ¥383.00 | -1.03% | ¥384.00 | ¥387.00 | ¥381.00 | 24.80K |
| 2026-07-15 | ¥387.00 | 0.00% | ¥384.00 | ¥388.00 | ¥384.00 | 8.00K |
| 2026-07-14 | ¥387.00 | 0.00% | ¥383.00 | ¥387.00 | ¥383.00 | 7.70K |
| 2026-07-13 | ¥387.00 | -0.26% | ¥384.00 | ¥390.00 | ¥384.00 | 9.60K |
| 2026-07-10 | ¥388.00 | +1.31% | ¥386.00 | ¥388.00 | ¥384.00 | 12.80K |
| 2026-07-09 | ¥383.00 | -0.52% | ¥384.00 | ¥385.00 | ¥383.00 | 8.80K |
| 2026-07-08 | ¥385.00 | -0.77% | ¥385.00 | ¥388.00 | ¥384.00 | 10.90K |
| 2026-07-07 | ¥388.00 | +0.78% | ¥385.00 | ¥388.00 | ¥384.00 | 8.60K |
| 2026-07-06 | ¥385.00 | -0.26% | ¥383.00 | ¥389.00 | ¥383.00 | 15.20K |
| 2026-07-03 | ¥386.00 | +2.12% | ¥376.00 | ¥388.00 | ¥375.00 | 32.30K |
| 2026-07-02 | ¥378.00 | +0.53% | ¥375.00 | ¥380.00 | ¥372.00 | 27.50K |
| 2026-07-01 | ¥376.00 | -0.79% | ¥378.00 | ¥378.00 | ¥375.00 | 16.30K |
| 2026-06-30 | ¥379.00 | -1.04% | ¥383.00 | ¥383.00 | ¥378.00 | 14.30K |
| 2026-06-29 | ¥383.00 | -0.78% | ¥388.00 | ¥388.00 | ¥381.00 | 19.70K |
| 2026-06-26 | ¥386.00 | +0.78% | ¥385.00 | ¥386.00 | ¥383.00 | 28.70K |
| 2026-06-25 | ¥383.00 | 0.00% | ¥388.00 | ¥390.00 | ¥383.00 | 17.10K |
| 2026-06-24 | ¥383.00 | +0.79% | ¥380.00 | ¥383.00 | ¥379.00 | 16.20K |
| 2026-06-23 | ¥380.00 | +0.26% | ¥379.00 | ¥380.00 | ¥378.00 | 13.20K |
| 2026-06-22 | ¥379.00 | -0.26% | ¥380.00 | ¥383.00 | ¥378.00 | 23.90K |
| 2026-06-19 | ¥380.00 | 0.00% | ¥381.00 | ¥383.00 | ¥379.00 | 14.60K |
| 2026-06-18 | ¥380.00 | -0.78% | ¥380.00 | ¥384.00 | ¥379.00 | 26.70K |
| 2026-06-17 | ¥383.00 | +0.26% | ¥382.00 | ¥383.00 | ¥381.00 | 17.20K |
| 2026-06-16 | ¥382.00 | -0.26% | ¥382.00 | ¥385.00 | ¥381.00 | 12.70K |
| 2026-06-15 | ¥383.00 | +0.79% | ¥380.00 | ¥386.00 | ¥380.00 | 10.00K |
| 2026-06-12 | ¥380.00 | -1.30% | ¥385.00 | ¥385.00 | ¥380.00 | 14.40K |
| 2026-06-11 | ¥385.00 | -1.03% | ¥388.00 | ¥388.00 | ¥381.00 | 13.00K |
| 2026-06-10 | ¥389.00 | -0.51% | ¥386.00 | ¥391.00 | ¥386.00 | 11.10K |
| 2026-06-09 | ¥391.00 | +0.51% | ¥389.00 | ¥395.00 | ¥389.00 | 11.20K |
| 2026-06-08 | ¥389.00 | -1.27% | ¥387.00 | ¥393.00 | ¥387.00 | 20.20K |
| 2026-06-05 | ¥394.00 | +2.07% | ¥385.00 | ¥396.00 | ¥385.00 | 19.10K |
| 2026-06-04 | ¥386.00 | 0.00% | ¥380.00 | ¥388.00 | ¥380.00 | 10.70K |
| 2026-06-03 | ¥386.00 | +1.31% | ¥383.00 | ¥386.00 | ¥380.00 | 15.60K |
| 2026-06-02 | ¥381.00 | -1.04% | ¥385.00 | ¥385.00 | ¥378.00 | 26.40K |
| 2026-06-01 | ¥385.00 | -1.28% | ¥389.00 | ¥389.00 | ¥384.00 | 7.60K |
| 2026-05-29 | ¥390.00 | 0.00% | ¥391.00 | ¥394.00 | ¥389.00 | 12.90K |
| 2026-05-28 | ¥390.00 | +1.04% | ¥386.00 | ¥396.00 | ¥386.00 | 19.40K |
| 2026-05-27 | ¥386.00 | -1.53% | ¥393.00 | ¥393.00 | ¥386.00 | 14.50K |
| 2026-05-26 | ¥392.00 | -1.26% | ¥393.00 | ¥395.00 | ¥392.00 | 8.20K |
| 2026-05-25 | ¥397.00 | 0.00% | ¥399.00 | ¥400.00 | ¥393.00 | 17.20K |