CLIP Corporation (TYO:4705)
Japan · Delayed Price · Currency is JPY 779.00
+3.00 (0.39%)
Jun 25, 2026, 9:49 AM JST
CLIP Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 775.00 | 778.00 | 771.00 | 777.00 | 777.00 | 0.26% | 4,700 |
| Jun 11, 2026 | 773.00 | 775.00 | 773.00 | 775.00 | 775.00 | 0.26% | 1,000 |
| Jun 10, 2026 | 785.00 | 785.00 | 773.00 | 773.00 | 773.00 | -1.15% | 4,400 |
| Jun 9, 2026 | 781.00 | 782.00 | 780.00 | 782.00 | 782.00 | -0.26% | 500 |
| Jun 8, 2026 | 786.00 | 786.00 | 784.00 | 784.00 | 784.00 | -0.25% | 600 |
| Jun 5, 2026 | 787.00 | 787.00 | 773.00 | 786.00 | 786.00 | -0.13% | 12,500 |
| Jun 4, 2026 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | -0.88% | 100 |
| Jun 3, 2026 | 793.00 | 796.00 | 784.00 | 794.00 | 794.00 | -0.25% | 3,000 |
| Jun 2, 2026 | 797.00 | 811.00 | 796.00 | 796.00 | 796.00 | -6.46% | 3,400 |
| Jun 1, 2026 | 792.00 | 858.00 | 785.00 | 851.00 | 851.00 | 7.18% | 16,600 |
| May 29, 2026 | 795.00 | 795.00 | 787.00 | 794.00 | 794.00 | -0.13% | 1,700 |
| May 28, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | - | 200 |
| May 27, 2026 | 790.00 | 795.00 | 790.00 | 795.00 | 795.00 | 0.89% | 5,100 |
| May 26, 2026 | 785.00 | 791.00 | 785.00 | 788.00 | 788.00 | 0.38% | 1,900 |
| May 25, 2026 | 784.00 | 785.00 | 783.00 | 785.00 | 785.00 | 0.13% | 4,600 |
| May 22, 2026 | 787.00 | 790.00 | 784.00 | 784.00 | 784.00 | -0.76% | 2,800 |
| May 21, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | 400 |
| May 20, 2026 | 791.00 | 791.00 | 790.00 | 790.00 | 790.00 | -0.63% | 300 |
| May 19, 2026 | 792.00 | 796.00 | 787.00 | 795.00 | 795.00 | 0.38% | 1,000 |
| May 18, 2026 | 790.00 | 792.00 | 788.00 | 792.00 | 792.00 | 0.38% | 1,400 |
| 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 |
| 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 |