CLIP Corporation (TYO:4705)
Japan · Delayed Price · Currency is JPY 887.00
+2.00 (0.23%)
Mar 6, 2026, 3:30 PM JST
CLIP Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 877.00 | 889.00 | 874.00 | 887.00 | 887.00 | 0.23% | 2,900 |
| Mar 5, 2026 | 886.00 | 888.00 | 880.00 | 885.00 | 885.00 | 0.91% | 3,900 |
| Mar 4, 2026 | 875.00 | 886.00 | 874.00 | 877.00 | 877.00 | -0.68% | 8,300 |
| Mar 3, 2026 | 892.00 | 892.00 | 883.00 | 883.00 | 883.00 | -0.79% | 4,400 |
| Mar 2, 2026 | 888.00 | 892.00 | 886.00 | 890.00 | 890.00 | 0.23% | 3,400 |
| Feb 27, 2026 | 889.00 | 889.00 | 887.00 | 888.00 | 888.00 | 0.57% | 1,600 |
| Feb 26, 2026 | 891.00 | 891.00 | 882.00 | 883.00 | 883.00 | -0.79% | 3,800 |
| Feb 25, 2026 | 885.00 | 890.00 | 872.00 | 890.00 | 890.00 | 0.56% | 2,500 |
| Feb 24, 2026 | 875.00 | 890.00 | 875.00 | 885.00 | 885.00 | 0.34% | 3,700 |
| Feb 20, 2026 | 877.00 | 882.00 | 874.00 | 882.00 | 882.00 | 0.34% | 5,100 |
| Feb 19, 2026 | 883.00 | 883.00 | 876.00 | 879.00 | 879.00 | -0.57% | 2,300 |
| Feb 18, 2026 | 883.00 | 892.00 | 883.00 | 884.00 | 884.00 | 0.11% | 1,400 |
| Feb 17, 2026 | 892.00 | 892.00 | 883.00 | 883.00 | 883.00 | -1.01% | 500 |
| Feb 16, 2026 | 886.00 | 893.00 | 883.00 | 892.00 | 892.00 | 0.90% | 5,600 |
| Feb 13, 2026 | 886.00 | 888.00 | 880.00 | 884.00 | 884.00 | 0.57% | 4,800 |
| Feb 12, 2026 | 884.00 | 886.00 | 876.00 | 879.00 | 879.00 | -0.11% | 6,100 |
| Feb 10, 2026 | 880.00 | 880.00 | 876.00 | 880.00 | 880.00 | 0.11% | 3,300 |
| Feb 9, 2026 | 883.00 | 885.00 | 879.00 | 879.00 | 879.00 | 0.34% | 7,700 |
| Feb 6, 2026 | 879.00 | 880.00 | 872.00 | 876.00 | 876.00 | -0.34% | 1,500 |
| Feb 5, 2026 | 872.00 | 884.00 | 872.00 | 879.00 | 879.00 | 0.46% | 4,000 |
| Feb 4, 2026 | 874.00 | 881.00 | 872.00 | 875.00 | 875.00 | -0.46% | 3,400 |
| Feb 3, 2026 | 873.00 | 883.00 | 868.00 | 879.00 | 879.00 | 0.69% | 3,600 |
| Feb 2, 2026 | 878.00 | 878.00 | 873.00 | 873.00 | 873.00 | - | 1,600 |
| Jan 30, 2026 | 873.00 | 873.00 | 869.00 | 873.00 | 873.00 | - | 2,400 |
| Jan 29, 2026 | 877.00 | 877.00 | 872.00 | 873.00 | 873.00 | -0.46% | 2,300 |
| Jan 28, 2026 | 871.00 | 877.00 | 870.00 | 877.00 | 877.00 | - | 2,100 |
| Jan 27, 2026 | 870.00 | 880.00 | 870.00 | 877.00 | 877.00 | 0.69% | 2,200 |
| Jan 26, 2026 | 875.00 | 877.00 | 871.00 | 871.00 | 871.00 | -0.46% | 2,400 |
| Jan 23, 2026 | 878.00 | 878.00 | 875.00 | 875.00 | 875.00 | -0.23% | 3,300 |
| Jan 22, 2026 | 870.00 | 880.00 | 870.00 | 877.00 | 877.00 | 0.57% | 1,600 |
| Jan 21, 2026 | 877.00 | 877.00 | 872.00 | 872.00 | 872.00 | -0.91% | 7,000 |
| Jan 20, 2026 | 883.00 | 883.00 | 877.00 | 880.00 | 880.00 | -0.34% | 1,600 |
| Jan 19, 2026 | 882.00 | 883.00 | 878.00 | 883.00 | 883.00 | 0.11% | 2,800 |
| Jan 16, 2026 | 883.00 | 885.00 | 876.00 | 882.00 | 882.00 | -0.23% | 3,100 |
| Jan 15, 2026 | 870.00 | 884.00 | 864.00 | 884.00 | 884.00 | 1.14% | 3,900 |
| Jan 14, 2026 | 874.00 | 882.00 | 868.00 | 874.00 | 874.00 | - | 5,400 |
| Jan 13, 2026 | 870.00 | 874.00 | 867.00 | 874.00 | 874.00 | 1.16% | 3,300 |
| Jan 9, 2026 | 867.00 | 867.00 | 861.00 | 864.00 | 864.00 | 0.12% | 2,300 |
| Jan 8, 2026 | 860.00 | 868.00 | 851.00 | 863.00 | 863.00 | 0.70% | 4,500 |
| Jan 7, 2026 | 847.00 | 858.00 | 847.00 | 857.00 | 857.00 | 0.82% | 4,300 |
| Jan 6, 2026 | 842.00 | 855.00 | 842.00 | 850.00 | 850.00 | 0.59% | 4,600 |
| Jan 5, 2026 | 847.00 | 848.00 | 837.00 | 845.00 | 845.00 | 0.84% | 3,300 |
| Dec 30, 2025 | 848.00 | 851.00 | 838.00 | 838.00 | 838.00 | -0.12% | 6,200 |
| Dec 29, 2025 | 829.00 | 849.00 | 828.00 | 839.00 | 839.00 | 1.45% | 9,400 |
| Dec 26, 2025 | 821.00 | 828.00 | 821.00 | 827.00 | 827.00 | 0.85% | 4,200 |
| Dec 25, 2025 | 819.00 | 820.00 | 817.00 | 820.00 | 820.00 | 0.12% | 2,400 |
| Dec 24, 2025 | 816.00 | 819.00 | 816.00 | 819.00 | 819.00 | 0.49% | 1,200 |
| Dec 23, 2025 | 817.00 | 820.00 | 815.00 | 815.00 | 815.00 | -0.24% | 7,400 |
| Dec 22, 2025 | 817.00 | 822.00 | 810.00 | 817.00 | 817.00 | -0.37% | 6,400 |
| Dec 19, 2025 | 820.00 | 820.00 | 817.00 | 820.00 | 820.00 | 0.37% | 2,500 |