CLIP Corporation (TYO:4705)
Japan · Delayed Price · Currency is JPY 796.00
-1.00 (-0.13%)
Aug 27, 2026, 9:00 AM JST
CLIP Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 792.00 | 800.00 | 792.00 | 797.00 | 797.00 | 0.63% | 800 |
| Aug 25, 2026 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | 0.51% | 200 |
| Aug 24, 2026 | 787.00 | 788.00 | 787.00 | 788.00 | 788.00 | 0.77% | 300 |
| Aug 20, 2026 | 782.00 | 782.00 | 782.00 | 782.00 | 782.00 | - | 100 |
| Aug 19, 2026 | 782.00 | 782.00 | 782.00 | 782.00 | 782.00 | -0.51% | 200 |
| Aug 18, 2026 | 786.00 | 790.00 | 786.00 | 786.00 | 786.00 | - | 400 |
| Aug 17, 2026 | 786.00 | 786.00 | 786.00 | 786.00 | 786.00 | 0.13% | 500 |
| Aug 14, 2026 | 796.00 | 805.00 | 785.00 | 785.00 | 785.00 | -1.75% | 2,100 |
| Aug 13, 2026 | 780.00 | 799.00 | 776.00 | 799.00 | 799.00 | 2.30% | 3,900 |
| Aug 12, 2026 | 780.00 | 783.00 | 780.00 | 781.00 | 781.00 | -0.26% | 700 |
| Aug 10, 2026 | 778.00 | 783.00 | 778.00 | 783.00 | 783.00 | 0.64% | 600 |
| Aug 7, 2026 | 778.00 | 794.00 | 776.00 | 778.00 | 778.00 | -0.26% | 3,200 |
| Aug 6, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | 400 |
| Aug 5, 2026 | 782.00 | 782.00 | 778.00 | 780.00 | 780.00 | 0.39% | 500 |
| Aug 4, 2026 | 777.00 | 777.00 | 776.00 | 777.00 | 777.00 | 0.13% | 500 |
| Aug 3, 2026 | 776.00 | 776.00 | 776.00 | 776.00 | 776.00 | - | 200 |
| Jul 31, 2026 | 776.00 | 776.00 | 776.00 | 776.00 | 776.00 | - | 100 |
| Jul 30, 2026 | 776.00 | 777.00 | 776.00 | 776.00 | 776.00 | -0.13% | 900 |
| Jul 29, 2026 | 777.00 | 778.00 | 777.00 | 777.00 | 777.00 | - | 1,500 |
| Jul 28, 2026 | 777.00 | 777.00 | 776.00 | 777.00 | 777.00 | - | 800 |
| Jul 27, 2026 | 774.00 | 783.00 | 774.00 | 777.00 | 777.00 | 0.13% | 1,600 |
| Jul 24, 2026 | 776.00 | 776.00 | 776.00 | 776.00 | 776.00 | -1.15% | 100 |
| Jul 23, 2026 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 1.42% | 600 |
| Jul 22, 2026 | 775.00 | 775.00 | 774.00 | 774.00 | 774.00 | 0.13% | 200 |
| Jul 21, 2026 | 772.00 | 775.00 | 772.00 | 773.00 | 773.00 | 0.39% | 400 |
| Jul 17, 2026 | 780.00 | 781.00 | 770.00 | 770.00 | 770.00 | -1.28% | 8,100 |
| Jul 16, 2026 | 778.00 | 780.00 | 778.00 | 780.00 | 780.00 | 0.26% | 500 |
| Jul 15, 2026 | 778.00 | 780.00 | 777.00 | 778.00 | 778.00 | - | 800 |
| Jul 14, 2026 | 777.00 | 778.00 | 777.00 | 778.00 | 778.00 | - | 1,700 |
| Jul 13, 2026 | 775.00 | 778.00 | 775.00 | 778.00 | 778.00 | 0.39% | 1,400 |
| Jul 10, 2026 | 781.00 | 781.00 | 775.00 | 775.00 | 775.00 | -0.64% | 400 |
| Jul 9, 2026 | 775.00 | 780.00 | 775.00 | 780.00 | 780.00 | 0.52% | 900 |
| Jul 8, 2026 | 781.00 | 781.00 | 776.00 | 776.00 | 776.00 | - | 200 |
| Jul 7, 2026 | 779.00 | 780.00 | 776.00 | 776.00 | 776.00 | -0.13% | 1,900 |
| Jul 6, 2026 | 773.00 | 780.00 | 773.00 | 777.00 | 777.00 | -0.13% | 1,100 |
| Jul 3, 2026 | 774.00 | 778.00 | 774.00 | 778.00 | 778.00 | 1.17% | 1,300 |
| Jul 2, 2026 | 778.00 | 778.00 | 767.00 | 769.00 | 769.00 | -1.79% | 1,600 |
| Jul 1, 2026 | 782.00 | 783.00 | 779.00 | 783.00 | 783.00 | 0.13% | 600 |
| Jun 30, 2026 | 771.00 | 782.00 | 770.00 | 782.00 | 782.00 | 1.16% | 700 |
| Jun 29, 2026 | 774.00 | 774.00 | 772.00 | 773.00 | 773.00 | 0.78% | 1,300 |
| Jun 26, 2026 | 779.00 | 779.00 | 766.00 | 767.00 | 767.00 | -1.54% | 1,300 |
| Jun 25, 2026 | 775.00 | 779.00 | 775.00 | 779.00 | 779.00 | 0.39% | 300 |
| Jun 24, 2026 | 776.00 | 776.00 | 776.00 | 776.00 | 776.00 | -1.90% | 100 |
| Jun 23, 2026 | 791.00 | 791.00 | 791.00 | 791.00 | 791.00 | -0.38% | 200 |
| Jun 22, 2026 | 777.00 | 809.00 | 758.00 | 794.00 | 794.00 | 4.20% | 15,700 |
| Jun 19, 2026 | 770.00 | 775.00 | 755.00 | 762.00 | 762.00 | -1.55% | 13,600 |
| Jun 18, 2026 | 772.00 | 774.00 | 770.00 | 774.00 | 774.00 | 0.26% | 1,700 |
| Jun 17, 2026 | 771.00 | 776.00 | 770.00 | 772.00 | 772.00 | -0.64% | 1,800 |
| Jun 16, 2026 | 773.00 | 777.00 | 771.00 | 777.00 | 777.00 | -0.13% | 1,800 |
| Jun 15, 2026 | 775.00 | 778.00 | 772.00 | 778.00 | 778.00 | 0.13% | 2,400 |