CLIP Corporation (TYO:4705)
Japan · Delayed Price · Currency is JPY 780.00
-1.00 (-0.13%)
Sep 24, 2026, 10:21 AM JST
CLIP Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 780.00 | 782.00 | 780.00 | 781.00 | 781.00 | -0.38% | 2,800 |
| Sep 17, 2026 | 795.00 | 795.00 | 784.00 | 784.00 | 784.00 | -1.38% | 900 |
| Sep 16, 2026 | 790.00 | 795.00 | 790.00 | 795.00 | 795.00 | - | 400 |
| Sep 15, 2026 | 793.00 | 795.00 | 793.00 | 795.00 | 795.00 | -0.13% | 400 |
| Sep 14, 2026 | 794.00 | 796.00 | 794.00 | 796.00 | 796.00 | 1.14% | 900 |
| Sep 11, 2026 | 788.00 | 788.00 | 787.00 | 787.00 | 787.00 | -0.38% | 500 |
| Sep 10, 2026 | 784.00 | 790.00 | 784.00 | 790.00 | 790.00 | 0.38% | 300 |
| Sep 9, 2026 | 787.00 | 790.00 | 784.00 | 787.00 | 787.00 | -1.01% | 500 |
| Sep 8, 2026 | 791.00 | 795.00 | 781.00 | 795.00 | 795.00 | 0.13% | 2,700 |
| Sep 7, 2026 | 795.00 | 795.00 | 794.00 | 794.00 | 794.00 | -0.63% | 700 |
| Sep 4, 2026 | 800.00 | 800.00 | 799.00 | 799.00 | 799.00 | - | 500 |
| Sep 3, 2026 | 800.00 | 800.00 | 791.00 | 799.00 | 799.00 | - | 600 |
| Sep 2, 2026 | 794.00 | 799.00 | 794.00 | 799.00 | 799.00 | 0.63% | 500 |
| Sep 1, 2026 | 794.00 | 794.00 | 794.00 | 794.00 | 794.00 | - | 300 |
| Aug 31, 2026 | 793.00 | 799.00 | 793.00 | 794.00 | 794.00 | 0.25% | 400 |
| Aug 28, 2026 | 800.00 | 800.00 | 792.00 | 792.00 | 792.00 | -0.50% | 300 |
| Aug 27, 2026 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | -0.13% | 200 |
| 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 |