Ray Corporation (TYO:4317)
Japan · Delayed Price · Currency is JPY 596.00
-18.00 (-2.93%)
Mar 30, 2026, 2:22 PM JST
Ray Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 617.00 | 617.00 | 602.00 | 614.00 | 614.00 | -0.49% | 23,200 |
| Mar 26, 2026 | 619.00 | 619.00 | 600.00 | 617.00 | 617.00 | -0.32% | 26,000 |
| Mar 25, 2026 | 614.00 | 619.00 | 613.00 | 619.00 | 619.00 | 0.98% | 21,300 |
| Mar 24, 2026 | 617.00 | 620.00 | 613.00 | 613.00 | 613.00 | 0.82% | 19,400 |
| Mar 23, 2026 | 623.00 | 623.00 | 608.00 | 608.00 | 608.00 | -5.30% | 20,000 |
| Mar 19, 2026 | 655.00 | 661.00 | 641.00 | 642.00 | 642.00 | -3.17% | 14,000 |
| Mar 18, 2026 | 659.00 | 664.00 | 659.00 | 663.00 | 663.00 | 0.61% | 14,500 |
| Mar 17, 2026 | 668.00 | 668.00 | 658.00 | 659.00 | 659.00 | - | 17,300 |
| Mar 16, 2026 | 652.00 | 664.00 | 652.00 | 659.00 | 659.00 | - | 8,600 |
| Mar 13, 2026 | 645.00 | 665.00 | 643.00 | 659.00 | 659.00 | 0.61% | 27,400 |
| Mar 12, 2026 | 664.00 | 664.00 | 649.00 | 655.00 | 655.00 | -2.09% | 39,400 |
| Mar 11, 2026 | 675.00 | 680.00 | 665.00 | 669.00 | 669.00 | 0.60% | 15,400 |
| Mar 10, 2026 | 653.00 | 670.00 | 653.00 | 665.00 | 665.00 | 2.62% | 30,100 |
| Mar 9, 2026 | 664.00 | 666.00 | 634.00 | 648.00 | 648.00 | -5.26% | 49,600 |
| Mar 6, 2026 | 679.00 | 685.00 | 679.00 | 684.00 | 684.00 | -0.73% | 11,400 |
| Mar 5, 2026 | 682.00 | 690.00 | 678.00 | 689.00 | 689.00 | 3.61% | 19,300 |
| Mar 4, 2026 | 660.00 | 672.00 | 645.00 | 665.00 | 665.00 | -1.92% | 64,900 |
| Mar 3, 2026 | 695.00 | 697.00 | 676.00 | 678.00 | 678.00 | -2.16% | 55,800 |
| Mar 2, 2026 | 687.00 | 696.00 | 680.00 | 693.00 | 693.00 | -0.14% | 80,500 |
| Feb 27, 2026 | 695.00 | 696.00 | 690.00 | 694.00 | 694.00 | -0.14% | 80,800 |
| Feb 26, 2026 | 701.00 | 708.00 | 692.00 | 695.00 | 695.00 | -2.52% | 57,000 |
| Feb 25, 2026 | 714.00 | 723.00 | 705.00 | 713.00 | 693.00 | - | 53,000 |
| Feb 24, 2026 | 716.00 | 718.00 | 709.00 | 713.00 | 693.00 | 0.42% | 71,300 |
| Feb 20, 2026 | 755.00 | 756.00 | 702.00 | 710.00 | 690.08 | -3.27% | 252,000 |
| Feb 19, 2026 | 731.00 | 738.00 | 729.00 | 734.00 | 713.41 | - | 33,000 |
| Feb 18, 2026 | 732.00 | 735.00 | 725.00 | 734.00 | 713.41 | 0.27% | 20,000 |
| Feb 17, 2026 | 729.00 | 734.00 | 726.00 | 732.00 | 711.47 | 0.41% | 30,800 |
| Feb 16, 2026 | 730.00 | 735.00 | 724.00 | 729.00 | 708.55 | -0.14% | 21,900 |
| Feb 13, 2026 | 723.00 | 730.00 | 718.00 | 730.00 | 709.52 | 0.97% | 40,400 |
| Feb 12, 2026 | 720.00 | 731.00 | 720.00 | 723.00 | 702.72 | 0.42% | 54,100 |
| Feb 10, 2026 | 721.00 | 724.00 | 720.00 | 720.00 | 699.80 | - | 27,700 |
| Feb 9, 2026 | 728.00 | 734.00 | 720.00 | 720.00 | 699.80 | -0.14% | 55,300 |
| Feb 6, 2026 | 721.00 | 725.00 | 719.00 | 721.00 | 700.78 | -0.41% | 17,500 |
| Feb 5, 2026 | 724.00 | 725.00 | 721.00 | 724.00 | 703.69 | - | 19,600 |
| Feb 4, 2026 | 722.00 | 728.00 | 720.00 | 724.00 | 703.69 | 0.56% | 18,000 |
| Feb 3, 2026 | 703.00 | 723.00 | 703.00 | 720.00 | 699.80 | 2.42% | 63,200 |
| Feb 2, 2026 | 699.00 | 704.00 | 698.00 | 703.00 | 683.28 | 1.01% | 21,000 |
| Jan 30, 2026 | 695.00 | 700.00 | 694.00 | 696.00 | 676.48 | -0.14% | 21,500 |
| Jan 29, 2026 | 700.00 | 700.00 | 692.00 | 697.00 | 677.45 | -0.29% | 37,900 |
| Jan 28, 2026 | 700.00 | 700.00 | 688.00 | 699.00 | 679.39 | -0.14% | 51,500 |
| Jan 27, 2026 | 698.00 | 702.00 | 694.00 | 700.00 | 680.36 | 0.14% | 55,900 |
| Jan 26, 2026 | 694.00 | 700.00 | 692.00 | 699.00 | 679.39 | -0.14% | 36,400 |
| Jan 23, 2026 | 702.00 | 702.00 | 690.00 | 700.00 | 680.36 | 0.29% | 60,500 |
| Jan 22, 2026 | 702.00 | 711.00 | 698.00 | 698.00 | 678.42 | -0.57% | 48,400 |
| Jan 21, 2026 | 696.00 | 703.00 | 694.00 | 702.00 | 682.31 | -0.57% | 36,000 |
| Jan 20, 2026 | 705.00 | 706.00 | 692.00 | 706.00 | 686.20 | 0.28% | 48,100 |
| Jan 19, 2026 | 697.00 | 704.00 | 692.00 | 704.00 | 684.25 | 0.28% | 105,600 |
| Jan 16, 2026 | 702.00 | 707.00 | 697.00 | 702.00 | 682.31 | - | 72,200 |
| Jan 15, 2026 | 699.00 | 707.00 | 696.00 | 702.00 | 682.31 | 0.29% | 107,000 |
| Jan 14, 2026 | 689.00 | 722.00 | 685.00 | 700.00 | 680.36 | 6.22% | 207,400 |