Clip Corporation 4705
TSE · Japan · Consumer Services
¥778.00-3.00 (-0.38%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥778.00 | -0.38% | ¥779.00 | ¥779.00 | ¥778.00 | 400 |
| 2026-10-01 | ¥781.00 | -1.64% | ¥791.00 | ¥791.00 | ¥781.00 | 400 |
| 2026-09-30 | ¥794.00 | +1.79% | ¥780.00 | ¥794.00 | ¥780.00 | 1.50K |
| 2026-09-29 | ¥780.00 | 0.00% | ¥780.00 | ¥780.00 | ¥780.00 | 800 |
| 2026-09-28 | ¥780.00 | -0.38% | ¥782.00 | ¥782.00 | ¥780.00 | 1.10K |
| 2026-09-25 | ¥783.00 | +0.38% | ¥780.00 | ¥783.00 | ¥779.00 | 1.20K |
| 2026-09-24 | ¥780.00 | -0.13% | ¥781.00 | ¥781.00 | ¥779.00 | 2.40K |
| 2026-09-18 | ¥781.00 | -0.38% | ¥780.00 | ¥782.00 | ¥780.00 | 2.80K |
| 2026-09-17 | ¥784.00 | -1.38% | ¥795.00 | ¥795.00 | ¥784.00 | 900 |
| 2026-09-16 | ¥795.00 | 0.00% | ¥790.00 | ¥795.00 | ¥790.00 | 400 |
| 2026-09-15 | ¥795.00 | -0.13% | ¥793.00 | ¥795.00 | ¥793.00 | 400 |
| 2026-09-14 | ¥796.00 | +1.14% | ¥794.00 | ¥796.00 | ¥794.00 | 900 |
| 2026-09-11 | ¥787.00 | -0.38% | ¥788.00 | ¥788.00 | ¥787.00 | 500 |
| 2026-09-10 | ¥790.00 | +0.38% | ¥784.00 | ¥790.00 | ¥784.00 | 300 |
| 2026-09-09 | ¥787.00 | -1.01% | ¥787.00 | ¥790.00 | ¥784.00 | 500 |
| 2026-09-08 | ¥795.00 | +0.13% | ¥791.00 | ¥795.00 | ¥781.00 | 2.70K |
| 2026-09-07 | ¥794.00 | -0.63% | ¥795.00 | ¥795.00 | ¥794.00 | 700 |
| 2026-09-04 | ¥799.00 | 0.00% | ¥800.00 | ¥800.00 | ¥799.00 | 500 |
| 2026-09-03 | ¥799.00 | 0.00% | ¥800.00 | ¥800.00 | ¥791.00 | 600 |
| 2026-09-02 | ¥799.00 | +0.63% | ¥794.00 | ¥799.00 | ¥794.00 | 500 |
| 2026-09-01 | ¥794.00 | 0.00% | ¥794.00 | ¥794.00 | ¥794.00 | 300 |
| 2026-08-31 | ¥794.00 | +0.25% | ¥793.00 | ¥799.00 | ¥793.00 | 400 |
| 2026-08-28 | ¥792.00 | -0.50% | ¥800.00 | ¥800.00 | ¥792.00 | 300 |
| 2026-08-27 | ¥796.00 | -0.13% | ¥796.00 | ¥796.00 | ¥796.00 | 200 |
| 2026-08-26 | ¥797.00 | +0.63% | ¥792.00 | ¥800.00 | ¥792.00 | 800 |
| 2026-08-25 | ¥792.00 | +0.51% | ¥792.00 | ¥792.00 | ¥792.00 | 200 |
| 2026-08-24 | ¥788.00 | +0.77% | ¥787.00 | ¥788.00 | ¥787.00 | 300 |
| 2026-08-21 | ¥782.00 | 0.00% | ¥782.00 | ¥782.00 | ¥782.00 | 0 |
| 2026-08-20 | ¥782.00 | 0.00% | ¥782.00 | ¥782.00 | ¥782.00 | 100 |
| 2026-08-19 | ¥782.00 | -0.51% | ¥782.00 | ¥782.00 | ¥782.00 | 200 |
| 2026-08-18 | ¥786.00 | 0.00% | ¥786.00 | ¥790.00 | ¥786.00 | 400 |
| 2026-08-17 | ¥786.00 | +0.13% | ¥786.00 | ¥786.00 | ¥786.00 | 500 |
| 2026-08-14 | ¥785.00 | -1.75% | ¥796.00 | ¥805.00 | ¥785.00 | 2.10K |
| 2026-08-13 | ¥799.00 | +2.30% | ¥780.00 | ¥799.00 | ¥776.00 | 3.90K |
| 2026-08-12 | ¥781.00 | -0.26% | ¥780.00 | ¥783.00 | ¥780.00 | 700 |
| 2026-08-10 | ¥783.00 | +0.64% | ¥778.00 | ¥783.00 | ¥778.00 | 600 |
| 2026-08-07 | ¥778.00 | -0.26% | ¥778.00 | ¥794.00 | ¥776.00 | 3.20K |
| 2026-08-06 | ¥780.00 | 0.00% | ¥780.00 | ¥780.00 | ¥780.00 | 400 |
| 2026-08-05 | ¥780.00 | +0.39% | ¥782.00 | ¥782.00 | ¥778.00 | 500 |
| 2026-08-04 | ¥777.00 | +0.13% | ¥777.00 | ¥777.00 | ¥776.00 | 500 |
| 2026-08-03 | ¥776.00 | 0.00% | ¥776.00 | ¥776.00 | ¥776.00 | 200 |
| 2026-07-31 | ¥776.00 | 0.00% | ¥776.00 | ¥776.00 | ¥776.00 | 100 |
| 2026-07-30 | ¥776.00 | -0.13% | ¥776.00 | ¥777.00 | ¥776.00 | 900 |
| 2026-07-29 | ¥777.00 | 0.00% | ¥777.00 | ¥778.00 | ¥777.00 | 1.50K |
| 2026-07-28 | ¥777.00 | 0.00% | ¥777.00 | ¥777.00 | ¥776.00 | 800 |
| 2026-07-27 | ¥777.00 | +0.13% | ¥774.00 | ¥783.00 | ¥774.00 | 1.60K |
| 2026-07-24 | ¥776.00 | -1.15% | ¥776.00 | ¥776.00 | ¥776.00 | 100 |
| 2026-07-23 | ¥785.00 | +1.42% | ¥785.00 | ¥785.00 | ¥785.00 | 600 |
| 2026-07-22 | ¥774.00 | +0.13% | ¥775.00 | ¥775.00 | ¥774.00 | 200 |
| 2026-07-21 | ¥773.00 | +0.39% | ¥772.00 | ¥775.00 | ¥772.00 | 400 |
| 2026-07-17 | ¥770.00 | -1.28% | ¥780.00 | ¥781.00 | ¥770.00 | 8.10K |
| 2026-07-16 | ¥780.00 | +0.26% | ¥778.00 | ¥780.00 | ¥778.00 | 500 |
| 2026-07-15 | ¥778.00 | 0.00% | ¥778.00 | ¥780.00 | ¥777.00 | 800 |
| 2026-07-14 | ¥778.00 | 0.00% | ¥777.00 | ¥778.00 | ¥777.00 | 1.70K |
| 2026-07-13 | ¥778.00 | +0.39% | ¥775.00 | ¥778.00 | ¥775.00 | 1.40K |
| 2026-07-10 | ¥775.00 | -0.64% | ¥781.00 | ¥781.00 | ¥775.00 | 400 |
| 2026-07-09 | ¥780.00 | +0.52% | ¥775.00 | ¥780.00 | ¥775.00 | 900 |
| 2026-07-08 | ¥776.00 | 0.00% | ¥781.00 | ¥781.00 | ¥776.00 | 200 |
| 2026-07-07 | ¥776.00 | -0.13% | ¥779.00 | ¥780.00 | ¥776.00 | 1.90K |
| 2026-07-06 | ¥777.00 | -0.13% | ¥773.00 | ¥780.00 | ¥773.00 | 1.10K |
| 2026-07-03 | ¥778.00 | +1.17% | ¥774.00 | ¥778.00 | ¥774.00 | 1.30K |
| 2026-07-02 | ¥769.00 | -1.79% | ¥778.00 | ¥778.00 | ¥767.00 | 1.60K |
| 2026-07-01 | ¥783.00 | +0.13% | ¥782.00 | ¥783.00 | ¥779.00 | 600 |
| 2026-06-30 | ¥782.00 | +1.16% | ¥771.00 | ¥782.00 | ¥770.00 | 700 |
| 2026-06-29 | ¥773.00 | +0.78% | ¥774.00 | ¥774.00 | ¥772.00 | 1.30K |
| 2026-06-26 | ¥767.00 | -1.54% | ¥779.00 | ¥779.00 | ¥766.00 | 1.30K |
| 2026-06-25 | ¥779.00 | +0.39% | ¥775.00 | ¥779.00 | ¥775.00 | 300 |
| 2026-06-24 | ¥776.00 | -1.90% | ¥776.00 | ¥776.00 | ¥776.00 | 100 |
| 2026-06-23 | ¥791.00 | -0.38% | ¥791.00 | ¥791.00 | ¥791.00 | 200 |
| 2026-06-22 | ¥794.00 | +4.20% | ¥777.00 | ¥809.00 | ¥758.00 | 15.70K |
| 2026-06-19 | ¥762.00 | -1.55% | ¥770.00 | ¥775.00 | ¥755.00 | 13.60K |
| 2026-06-18 | ¥774.00 | +0.26% | ¥772.00 | ¥774.00 | ¥770.00 | 1.70K |
| 2026-06-17 | ¥772.00 | -0.64% | ¥771.00 | ¥776.00 | ¥770.00 | 1.80K |
| 2026-06-16 | ¥777.00 | -0.13% | ¥773.00 | ¥777.00 | ¥771.00 | 1.80K |
| 2026-06-15 | ¥778.00 | +0.13% | ¥775.00 | ¥778.00 | ¥772.00 | 2.40K |
| 2026-06-12 | ¥777.00 | +0.26% | ¥775.00 | ¥778.00 | ¥771.00 | 4.70K |
| 2026-06-11 | ¥775.00 | +0.26% | ¥773.00 | ¥775.00 | ¥773.00 | 1.00K |
| 2026-06-10 | ¥773.00 | -1.15% | ¥785.00 | ¥785.00 | ¥773.00 | 4.40K |
| 2026-06-09 | ¥782.00 | -0.26% | ¥781.00 | ¥782.00 | ¥780.00 | 500 |
| 2026-06-08 | ¥784.00 | -0.25% | ¥786.00 | ¥786.00 | ¥784.00 | 600 |
| 2026-06-05 | ¥786.00 | -0.13% | ¥787.00 | ¥787.00 | ¥773.00 | 12.50K |
| 2026-06-04 | ¥787.00 | -0.88% | ¥787.00 | ¥787.00 | ¥787.00 | 100 |
| 2026-06-03 | ¥794.00 | -0.25% | ¥793.00 | ¥796.00 | ¥784.00 | 3.00K |
| 2026-06-02 | ¥796.00 | -6.46% | ¥797.00 | ¥811.00 | ¥796.00 | 3.40K |
| 2026-06-01 | ¥851.00 | +7.18% | ¥792.00 | ¥858.00 | ¥785.00 | 16.60K |
| 2026-05-29 | ¥794.00 | -0.13% | ¥795.00 | ¥795.00 | ¥787.00 | 1.70K |
| 2026-05-28 | ¥795.00 | 0.00% | ¥795.00 | ¥795.00 | ¥795.00 | 200 |
| 2026-05-27 | ¥795.00 | +0.89% | ¥790.00 | ¥795.00 | ¥790.00 | 5.10K |
| 2026-05-26 | ¥788.00 | +0.38% | ¥785.00 | ¥791.00 | ¥785.00 | 1.90K |
| 2026-05-25 | ¥785.00 | +0.13% | ¥784.00 | ¥785.00 | ¥783.00 | 4.60K |