CLIP Corporation (TYO:4705)
Japan · Delayed Price · Currency is JPY 789.00
-8.00 (-1.00%)
May 15, 2026, 3:30 PM JST
CLIP Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 790.00 | 796.00 | 789.00 | 789.00 | 789.00 | -1.00% | 3,700 |
| May 14, 2026 | 790.00 | 799.00 | 790.00 | 797.00 | 797.00 | -0.38% | 2,900 |
| May 13, 2026 | 797.00 | 802.00 | 791.00 | 800.00 | 800.00 | 0.38% | 2,200 |
| May 12, 2026 | 801.00 | 801.00 | 795.00 | 797.00 | 797.00 | -0.25% | 2,100 |
| May 11, 2026 | 797.00 | 800.00 | 796.00 | 799.00 | 799.00 | 0.13% | 800 |
| May 8, 2026 | 796.00 | 798.00 | 796.00 | 798.00 | 798.00 | - | 200 |
| May 7, 2026 | 800.00 | 800.00 | 797.00 | 798.00 | 798.00 | 0.13% | 300 |
| May 1, 2026 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | - | - |
| Apr 30, 2026 | 801.00 | 806.00 | 796.00 | 797.00 | 797.00 | -0.50% | 3,200 |
| Apr 28, 2026 | 797.00 | 801.00 | 797.00 | 801.00 | 801.00 | 0.50% | 700 |
| Apr 27, 2026 | 798.00 | 798.00 | 797.00 | 797.00 | 797.00 | -0.13% | 700 |
| Apr 24, 2026 | 798.00 | 799.00 | 798.00 | 798.00 | 798.00 | -0.13% | 700 |
| Apr 23, 2026 | 797.00 | 803.00 | 797.00 | 799.00 | 799.00 | - | 2,000 |
| Apr 22, 2026 | 801.00 | 801.00 | 798.00 | 799.00 | 799.00 | -0.50% | 1,500 |
| Apr 21, 2026 | 803.00 | 803.00 | 800.00 | 803.00 | 803.00 | -0.12% | 3,900 |
| Apr 20, 2026 | 801.00 | 804.00 | 801.00 | 804.00 | 804.00 | 0.37% | 1,100 |
| Apr 17, 2026 | 804.00 | 804.00 | 801.00 | 801.00 | 801.00 | -0.37% | 1,600 |
| Apr 16, 2026 | 809.00 | 809.00 | 804.00 | 804.00 | 804.00 | -0.37% | 1,900 |
| Apr 15, 2026 | 803.00 | 811.00 | 803.00 | 807.00 | 807.00 | 0.25% | 1,200 |
| Apr 14, 2026 | 808.00 | 810.00 | 802.00 | 805.00 | 805.00 | - | 1,800 |
| Apr 13, 2026 | 805.00 | 813.00 | 805.00 | 805.00 | 805.00 | -0.12% | 2,800 |
| Apr 10, 2026 | 812.00 | 813.00 | 806.00 | 806.00 | 806.00 | -0.62% | 2,500 |
| Apr 9, 2026 | 806.00 | 811.00 | 806.00 | 811.00 | 811.00 | 0.62% | 1,000 |
| Apr 8, 2026 | 810.00 | 817.00 | 805.00 | 806.00 | 806.00 | -0.49% | 3,700 |
| Apr 7, 2026 | 811.00 | 814.00 | 810.00 | 810.00 | 810.00 | -0.12% | 1,600 |
| Apr 6, 2026 | 806.00 | 825.00 | 806.00 | 811.00 | 811.00 | 0.75% | 1,500 |
| Apr 3, 2026 | 805.00 | 812.00 | 804.00 | 805.00 | 805.00 | -0.37% | 4,600 |
| Apr 2, 2026 | 810.00 | 810.00 | 807.00 | 808.00 | 808.00 | -0.12% | 400 |
| Apr 1, 2026 | 806.00 | 812.00 | 806.00 | 809.00 | 809.00 | 0.37% | 2,500 |
| Mar 31, 2026 | 805.00 | 807.00 | 804.00 | 806.00 | 806.00 | 0.12% | 2,200 |
| Mar 30, 2026 | 775.00 | 811.00 | 775.00 | 805.00 | 805.00 | -6.94% | 10,700 |
| Mar 27, 2026 | 865.00 | 872.00 | 847.00 | 865.00 | 820.00 | -1.26% | 9,100 |
| Mar 26, 2026 | 874.00 | 880.00 | 870.00 | 876.00 | 830.43 | -0.79% | 2,700 |
| Mar 25, 2026 | 880.00 | 883.00 | 875.00 | 883.00 | 837.06 | 0.91% | 2,700 |
| Mar 24, 2026 | 869.00 | 875.00 | 869.00 | 875.00 | 829.48 | 0.92% | 1,300 |
| Mar 23, 2026 | 876.00 | 889.00 | 867.00 | 867.00 | 821.90 | -1.25% | 8,800 |
| Mar 19, 2026 | 880.00 | 880.00 | 878.00 | 878.00 | 832.32 | -0.57% | 1,500 |
| Mar 18, 2026 | 886.00 | 887.00 | 883.00 | 883.00 | 837.06 | -0.11% | 800 |
| Mar 17, 2026 | 883.00 | 884.00 | 880.00 | 884.00 | 884.00 | -0.11% | 700 |
| Mar 16, 2026 | 884.00 | 885.00 | 884.00 | 885.00 | 885.00 | -0.11% | 1,000 |
| Mar 13, 2026 | 887.00 | 888.00 | 883.00 | 886.00 | 886.00 | -0.23% | 1,200 |
| Mar 12, 2026 | 887.00 | 890.00 | 887.00 | 888.00 | 888.00 | 0.11% | 1,600 |
| Mar 11, 2026 | 888.00 | 888.00 | 887.00 | 887.00 | 887.00 | 0.11% | 700 |
| Mar 10, 2026 | 888.00 | 890.00 | 886.00 | 886.00 | 886.00 | 0.45% | 2,600 |
| Mar 9, 2026 | 887.00 | 887.00 | 873.00 | 882.00 | 882.00 | -0.56% | 4,100 |
| 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 |