Ray Corporation (TYO:4317)
Japan · Delayed Price · Currency is JPY 700.00
+2.00 (0.29%)
Jan 23, 2026, 3:30 PM JST
Ray Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 702.00 | 702.00 | 690.00 | 700.00 | 700.00 | 0.29% | 60,500 |
| Jan 22, 2026 | 702.00 | 711.00 | 698.00 | 698.00 | 698.00 | -0.57% | 48,400 |
| Jan 21, 2026 | 696.00 | 703.00 | 694.00 | 702.00 | 702.00 | -0.57% | 36,000 |
| Jan 20, 2026 | 705.00 | 706.00 | 692.00 | 706.00 | 706.00 | 0.28% | 48,100 |
| Jan 19, 2026 | 697.00 | 704.00 | 692.00 | 704.00 | 704.00 | 0.28% | 105,600 |
| Jan 16, 2026 | 702.00 | 707.00 | 697.00 | 702.00 | 702.00 | - | 72,200 |
| Jan 15, 2026 | 699.00 | 707.00 | 696.00 | 702.00 | 702.00 | 0.29% | 107,000 |
| Jan 14, 2026 | 689.00 | 722.00 | 685.00 | 700.00 | 700.00 | 6.22% | 207,400 |
| Jan 13, 2026 | 666.00 | 669.00 | 659.00 | 659.00 | 659.00 | -0.90% | 26,900 |
| Jan 9, 2026 | 667.00 | 668.00 | 662.00 | 665.00 | 665.00 | 0.45% | 8,500 |
| Jan 8, 2026 | 650.00 | 662.00 | 647.00 | 662.00 | 662.00 | 2.32% | 30,700 |
| Jan 7, 2026 | 647.00 | 658.00 | 643.00 | 647.00 | 647.00 | - | 32,200 |
| Jan 6, 2026 | 638.00 | 648.00 | 638.00 | 647.00 | 647.00 | 1.41% | 19,100 |
| Jan 5, 2026 | 648.00 | 655.00 | 638.00 | 638.00 | 638.00 | -1.39% | 32,500 |
| Dec 30, 2025 | 647.00 | 650.00 | 641.00 | 647.00 | 647.00 | - | 6,500 |
| Dec 29, 2025 | 625.00 | 650.00 | 625.00 | 647.00 | 647.00 | 3.19% | 13,000 |
| Dec 26, 2025 | 642.00 | 642.00 | 617.00 | 627.00 | 627.00 | -2.34% | 38,400 |
| Dec 25, 2025 | 636.00 | 642.00 | 628.00 | 642.00 | 642.00 | 0.94% | 17,700 |
| Dec 24, 2025 | 626.00 | 639.00 | 626.00 | 636.00 | 636.00 | 0.16% | 11,000 |
| Dec 23, 2025 | 637.00 | 643.00 | 635.00 | 635.00 | 635.00 | -0.31% | 9,900 |
| Dec 22, 2025 | 643.00 | 647.00 | 635.00 | 637.00 | 637.00 | 1.43% | 14,300 |
| Dec 19, 2025 | 625.00 | 635.00 | 622.00 | 628.00 | 628.00 | 0.96% | 14,600 |
| Dec 18, 2025 | 627.00 | 627.00 | 619.00 | 622.00 | 622.00 | -0.96% | 6,900 |
| Dec 17, 2025 | 628.00 | 628.00 | 622.00 | 628.00 | 628.00 | 0.64% | 13,900 |
| Dec 16, 2025 | 624.00 | 627.00 | 618.00 | 624.00 | 624.00 | - | 15,600 |
| Dec 15, 2025 | 614.00 | 625.00 | 605.00 | 624.00 | 624.00 | 1.79% | 17,700 |
| Dec 12, 2025 | 630.00 | 633.00 | 613.00 | 613.00 | 613.00 | -2.70% | 23,000 |
| Dec 11, 2025 | 639.00 | 639.00 | 625.00 | 630.00 | 630.00 | -1.41% | 19,300 |
| Dec 10, 2025 | 638.00 | 645.00 | 626.00 | 639.00 | 639.00 | - | 28,200 |
| Dec 9, 2025 | 659.00 | 659.00 | 637.00 | 639.00 | 639.00 | -3.03% | 20,700 |
| Dec 8, 2025 | 655.00 | 660.00 | 650.00 | 659.00 | 659.00 | 0.46% | 12,000 |
| Dec 5, 2025 | 660.00 | 662.00 | 648.00 | 656.00 | 656.00 | -0.15% | 11,400 |
| Dec 4, 2025 | 662.00 | 662.00 | 640.00 | 657.00 | 657.00 | 0.15% | 19,100 |
| Dec 3, 2025 | 667.00 | 672.00 | 648.00 | 656.00 | 656.00 | -1.80% | 22,300 |
| Dec 2, 2025 | 681.00 | 682.00 | 664.00 | 668.00 | 668.00 | -2.34% | 32,000 |
| Dec 1, 2025 | 680.00 | 685.00 | 666.00 | 684.00 | 684.00 | 0.59% | 32,800 |
| Nov 28, 2025 | 680.00 | 685.00 | 673.00 | 680.00 | 680.00 | 0.29% | 33,600 |
| Nov 27, 2025 | 680.00 | 680.00 | 670.00 | 678.00 | 678.00 | 0.74% | 35,200 |
| Nov 26, 2025 | 669.00 | 675.00 | 662.00 | 673.00 | 673.00 | 0.60% | 48,400 |
| Nov 25, 2025 | 647.00 | 670.00 | 647.00 | 669.00 | 669.00 | 3.40% | 32,400 |
| Nov 21, 2025 | 627.00 | 650.00 | 627.00 | 647.00 | 647.00 | 1.57% | 26,600 |
| Nov 20, 2025 | 633.00 | 637.00 | 625.00 | 637.00 | 637.00 | 2.25% | 16,800 |
| Nov 19, 2025 | 628.00 | 636.00 | 620.00 | 623.00 | 623.00 | - | 42,200 |
| Nov 18, 2025 | 607.00 | 629.00 | 599.00 | 623.00 | 623.00 | 0.97% | 35,700 |
| Nov 17, 2025 | 650.00 | 650.00 | 615.00 | 617.00 | 617.00 | -6.23% | 62,400 |
| Nov 14, 2025 | 671.00 | 682.00 | 657.00 | 658.00 | 658.00 | -3.09% | 62,300 |
| Nov 13, 2025 | 689.00 | 689.00 | 675.00 | 679.00 | 679.00 | -1.16% | 34,700 |
| Nov 12, 2025 | 692.00 | 695.00 | 669.00 | 687.00 | 687.00 | - | 53,800 |
| Nov 11, 2025 | 695.00 | 699.00 | 678.00 | 687.00 | 687.00 | -1.58% | 39,100 |
| Nov 10, 2025 | 693.00 | 699.00 | 690.00 | 698.00 | 698.00 | 0.58% | 29,900 |