CLIP Corporation (TYO:4705)
Japan · Delayed Price · Currency is JPY 798.00
-1.00 (-0.13%)
Apr 24, 2026, 3:30 PM JST
CLIP Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 838.01 | -0.11% | 700 |
| Mar 16, 2026 | 884.00 | 885.00 | 884.00 | 885.00 | 838.96 | -0.11% | 1,000 |
| Mar 13, 2026 | 887.00 | 888.00 | 883.00 | 886.00 | 839.91 | -0.23% | 1,200 |
| Mar 12, 2026 | 887.00 | 890.00 | 887.00 | 888.00 | 841.80 | 0.11% | 1,600 |
| Mar 11, 2026 | 888.00 | 888.00 | 887.00 | 887.00 | 840.86 | 0.11% | 700 |
| Mar 10, 2026 | 888.00 | 890.00 | 886.00 | 886.00 | 839.91 | 0.45% | 2,600 |
| Mar 9, 2026 | 887.00 | 887.00 | 873.00 | 882.00 | 836.12 | -0.56% | 4,100 |
| Mar 6, 2026 | 877.00 | 889.00 | 874.00 | 887.00 | 840.86 | 0.23% | 2,900 |
| Mar 5, 2026 | 886.00 | 888.00 | 880.00 | 885.00 | 838.96 | 0.91% | 3,900 |
| Mar 4, 2026 | 875.00 | 886.00 | 874.00 | 877.00 | 831.38 | -0.68% | 8,300 |
| Mar 3, 2026 | 892.00 | 892.00 | 883.00 | 883.00 | 837.06 | -0.79% | 4,400 |
| Mar 2, 2026 | 888.00 | 892.00 | 886.00 | 890.00 | 843.70 | 0.23% | 3,400 |
| Feb 27, 2026 | 889.00 | 889.00 | 887.00 | 888.00 | 841.80 | 0.57% | 1,600 |
| Feb 26, 2026 | 891.00 | 891.00 | 882.00 | 883.00 | 837.06 | -0.79% | 3,800 |
| Feb 25, 2026 | 885.00 | 890.00 | 872.00 | 890.00 | 843.70 | 0.56% | 2,500 |
| Feb 24, 2026 | 875.00 | 890.00 | 875.00 | 885.00 | 838.96 | 0.34% | 3,700 |
| Feb 20, 2026 | 877.00 | 882.00 | 874.00 | 882.00 | 836.12 | 0.34% | 5,100 |
| Feb 19, 2026 | 883.00 | 883.00 | 876.00 | 879.00 | 833.27 | -0.57% | 2,300 |
| Feb 18, 2026 | 883.00 | 892.00 | 883.00 | 884.00 | 838.01 | 0.11% | 1,400 |
| Feb 17, 2026 | 892.00 | 892.00 | 883.00 | 883.00 | 837.06 | -1.01% | 500 |
| Feb 16, 2026 | 886.00 | 893.00 | 883.00 | 892.00 | 845.60 | 0.90% | 5,600 |
| Feb 13, 2026 | 886.00 | 888.00 | 880.00 | 884.00 | 838.01 | 0.57% | 4,800 |
| Feb 12, 2026 | 884.00 | 886.00 | 876.00 | 879.00 | 833.27 | -0.11% | 6,100 |