Clip Corporation(JP:4705)
Â¥760.00-7.00 (-0.91%)
JP:4705
Clip Corporation historical prices
Â¥760.00
At close:-7.00 (-0.91%)
Want to see JP:4705 full AI Analyst Report?
Clip Corporation (4705) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 758.00 | 762.00 | 758.00 | 760.00 | 760.00 | -0.91% | 1,300 | 1.35 |
| Nov 12, 2026 | 757.00 | 767.00 | 757.00 | 767.00 | 767.00 | +1.32% | 700 | 0.73 |
| Nov 11, 2026 | 758.00 | 760.00 | 757.00 | 757.00 | 757.00 | 0.00% | 2,700 | 2.83 |
| Nov 10, 2026 | 764.00 | 769.00 | 757.00 | 757.00 | 757.00 | -0.13% | 2,400 | 2.46 |
| Nov 09, 2026 | 758.00 | 767.00 | 756.00 | 766.00 | 766.00 | +1.06% | 3,100 | 3.30 |
| Nov 06, 2026 | 767.00 | 767.00 | 753.00 | 758.00 | 758.00 | -1.56% | 6,400 | 7.65 |
| Nov 05, 2026 | 772.00 | 775.00 | 770.00 | 770.00 | 770.00 | -0.52% | 800 | 0.96 |
| Nov 04, 2026 | 774.00 | 774.00 | 774.00 | 774.00 | 774.00 | -0.13% | 100 | 0.11 |
| Nov 03, 2026 | 775.00 | 776.00 | 775.00 | 775.00 | 775.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 776.00 | 776.00 | 775.00 | 775.00 | 775.00 | -0.13% | 400 | 0.45 |
| Oct 30, 2026 | 774.00 | 776.00 | 774.00 | 776.00 | 776.00 | +0.39% | 2,100 | 2.43 |
| Oct 29, 2026 | 770.00 | 773.00 | 768.00 | 773.00 | 773.00 | +0.39% | 1,100 | 1.29 |
| Oct 28, 2026 | 770.00 | 770.00 | 769.00 | 770.00 | 770.00 | -0.65% | 900 | 1.07 |
| Oct 27, 2026 | 772.00 | 775.00 | 771.00 | 775.00 | 775.00 | 0.00% | 300 | 0.35 |
| Oct 26, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0.00% | 1,100 | 1.29 |
| Oct 23, 2026 | 776.00 | 776.00 | 774.00 | 775.00 | 775.00 | -0.13% | 400 | 0.46 |
| Oct 22, 2026 | 776.00 | 776.00 | 776.00 | 776.00 | 776.00 | 0.00% | 200 | 0.23 |
| Oct 21, 2026 | 768.00 | 778.00 | 768.00 | 776.00 | 776.00 | +0.91% | 3,300 | 3.97 |
| Oct 20, 2026 | 770.00 | 771.00 | 769.00 | 769.00 | 769.00 | +0.39% | 1,500 | 1.83 |
| Oct 19, 2026 | 772.00 | 775.00 | 765.00 | 766.00 | 766.00 | -0.78% | 4,900 | 6.60 |
| Oct 16, 2026 | 772.00 | 772.00 | 771.00 | 772.00 | 772.00 | 0.00% | 400 | 0.54 |
| Oct 15, 2026 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | 0.00% | 100 | 0.11 |
| Oct 13, 2026 | 776.00 | 778.00 | 772.00 | 772.00 | 772.00 | -0.52% | 1,000 | 1.16 |
| Oct 12, 2026 | 776.00 | 777.00 | 776.00 | 776.00 | 776.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 777.00 | 777.00 | 776.00 | 776.00 | 776.00 | +0.52% | 800 | 0.90 |
| Oct 08, 2026 | 774.00 | 777.00 | 772.00 | 772.00 | 772.00 | -0.64% | 700 | 0.78 |
| Oct 07, 2026 | 774.00 | 777.00 | 774.00 | 777.00 | 777.00 | +0.13% | 400 | 0.44 |
| Oct 06, 2026 | 775.00 | 776.00 | 775.00 | 776.00 | 776.00 | +0.13% | 400 | 0.44 |
| Oct 05, 2026 | 778.00 | 778.00 | 770.00 | 775.00 | 775.00 | -0.39% | 1,900 | 2.16 |
| Oct 02, 2026 | 779.00 | 779.00 | 778.00 | 778.00 | 778.00 | -0.38% | 400 | 0.44 |
| Oct 01, 2026 | 791.00 | 791.00 | 781.00 | 781.00 | 781.00 | -1.64% | 400 | 0.44 |
| Sep 30, 2026 | 780.00 | 794.00 | 780.00 | 794.00 | 794.00 | +1.79% | 1,500 | 1.64 |
| Sep 29, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0.00% | 800 | 0.86 |
| Sep 28, 2026 | 782.00 | 782.00 | 780.00 | 780.00 | 780.00 | -0.38% | 1,100 | 1.20 |
| Sep 25, 2026 | 780.00 | 783.00 | 779.00 | 783.00 | 783.00 | +0.38% | 1,200 | 1.32 |
| Sep 24, 2026 | 781.00 | 781.00 | 779.00 | 780.00 | 780.00 | -0.13% | 2,400 | 2.69 |
| Sep 23, 2026 | 780.00 | 782.00 | 780.00 | 781.00 | 781.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 780.00 | 782.00 | 780.00 | 781.00 | 781.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 780.00 | 782.00 | 780.00 | 781.00 | 781.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 780.00 | 782.00 | 780.00 | 781.00 | 781.00 | -0.38% | 2,800 | 3.19 |
| Sep 17, 2026 | 795.00 | 795.00 | 784.00 | 784.00 | 784.00 | -1.38% | 900 | 0.81 |
| Sep 16, 2026 | 790.00 | 795.00 | 790.00 | 795.00 | 795.00 | 0.00% | 400 | 0.30 |
| Sep 15, 2026 | 793.00 | 795.00 | 793.00 | 795.00 | 795.00 | -0.13% | 400 | 0.30 |
| Sep 14, 2026 | 794.00 | 796.00 | 794.00 | 796.00 | 796.00 | +1.14% | 900 | 0.66 |
| Sep 11, 2026 | 788.00 | 788.00 | 787.00 | 787.00 | 787.00 | -0.38% | 500 | 0.36 |
| Sep 10, 2026 | 784.00 | 790.00 | 784.00 | 790.00 | 790.00 | +0.38% | 300 | 0.21 |
| Sep 09, 2026 | 787.00 | 790.00 | 784.00 | 787.00 | 787.00 | -1.01% | 500 | 0.34 |
| Sep 08, 2026 | 791.00 | 795.00 | 781.00 | 795.00 | 795.00 | +0.13% | 2,700 | 1.86 |
| Sep 07, 2026 | 795.00 | 795.00 | 794.00 | 794.00 | 794.00 | -0.63% | 700 | 0.46 |
