C.E.Management Integrated Laboratory Co.Ltd - 6171.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	432	430	430	434	428	129,800
August 21, 2025	437	435	435	439	433	65,100
August 20, 2025	443	435	435	444	431	163,100
August 19, 2025	450	443	443	450	440	142,400
August 18, 2025	457	449	449	459	446	171,400
August 15, 2025	449	453	453	463	448	180,500
August 14, 2025	452	450	450	452	441	142,000
August 13, 2025	455	453	453	458	447	226,400
August 12, 2025	449	452	452	476	435	576,300
August 08, 2025	425	449	449	451	422	966,600
August 07, 2025	501	487	487	528	478	927,400
August 06, 2025	479	500	500	504	475	795,600
August 05, 2025	445	471	471	476	444	604,700
August 04, 2025	434	439	439	443	433	155,100
August 01, 2025	438	442	442	442	430	153,000
July 31, 2025	439	436	436	439	430	214,400
July 30, 2025	430	434	434	448	430	752,500
July 29, 2025	426	408	408	426	407	311,900
July 28, 2025	418	426	426	436	412	745,000
July 25, 2025	393	394	394	401	389	141,000
July 24, 2025	384	391	391	395	383	93,200
July 23, 2025	380	383	383	386	380	43,100
July 22, 2025	381	379	379	383	377	62,500
July 18, 2025	385	382	382	386	382	45,900
July 17, 2025	384	383	383	385	381	43,200
July 16, 2025	378	384	384	387	373	77,300
July 15, 2025	384	376	376	388	373	101,300
July 14, 2025	368	382	382	385	368	138,600
July 11, 2025	364	368	368	369	364	49,100
July 10, 2025	365	362	362	365	361	15,300
July 09, 2025	366	364	364	366	360	37,700
July 08, 2025	363	364	364	365	361	54,500
July 07, 2025	358	365	365	370	358	111,000
July 04, 2025	362	358	358	362	357	38,000
July 03, 2025	353	358	358	358	353	42,500
July 02, 2025	350	351	351	352	348	20,900
July 01, 2025	348	349	349	351	348	28,900
June 30, 2025	352	351	351	353	348	28,900
June 27, 2025	351	348	348	352	347	50,300
June 26, 2025	350	354	348	356	350	70,400
June 25, 2025	357	352	346.03	357	348	29,500
June 24, 2025	350	355	348.98	355	350	25,300
June 23, 2025	351	346	346	352	346	49,100
June 20, 2025	359	353	353	360	353	31,400
June 19, 2025	365	358	358	365	358	25,500
June 18, 2025	357	361	361	363	357	29,900
June 17, 2025	358	357	357	358	354	15,400
June 16, 2025	353	355	355	358	353	30,600
June 13, 2025	362	357	357	362	353	77,200
June 12, 2025	365	363	363	365	360	26,500
June 11, 2025	362	364	364	367	360	38,200
June 10, 2025	359	361	361	365	358	71,100
June 09, 2025	362	361	361	364	357	33,200
June 06, 2025	358	360	360	361	358	11,500
June 05, 2025	360	359	359	361	357	14,500
June 04, 2025	357	358	358	363	355	31,300
June 03, 2025	361	358	358	361	356	26,900
June 02, 2025	359	359	359	364	357	45,700
May 30, 2025	361	360	360	361	356	27,800
May 29, 2025	358	360	360	364	357	69,300

C.E.Management Integrated Laboratory Co.Ltd (6171.T) JPX