Ray Corporation (TYO:4317)
Japan · Delayed Price · Currency is JPY 468.00
-22.00 (-4.49%)
Jun 3, 2026, 3:30 PM JST
Ray Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 487.00 | 487.00 | 459.00 | 468.00 | 468.00 | -4.49% | 54,500 |
| Jun 2, 2026 | 489.00 | 494.00 | 478.00 | 490.00 | 490.00 | 0.20% | 23,700 |
| Jun 1, 2026 | 519.00 | 523.00 | 489.00 | 489.00 | 489.00 | -5.05% | 26,200 |
| May 29, 2026 | 513.00 | 517.00 | 508.00 | 515.00 | 515.00 | 0.98% | 14,600 |
| May 28, 2026 | 513.00 | 517.00 | 505.00 | 510.00 | 510.00 | -0.97% | 29,100 |
| May 27, 2026 | 518.00 | 518.00 | 513.00 | 515.00 | 515.00 | 0.98% | 6,100 |
| May 26, 2026 | 515.00 | 517.00 | 510.00 | 510.00 | 510.00 | -1.35% | 7,500 |
| May 25, 2026 | 507.00 | 518.00 | 507.00 | 517.00 | 517.00 | 1.77% | 8,100 |
| May 22, 2026 | 502.00 | 513.00 | 502.00 | 508.00 | 508.00 | 1.40% | 9,300 |
| May 21, 2026 | 502.00 | 506.00 | 499.00 | 501.00 | 501.00 | 1.01% | 15,500 |
| May 20, 2026 | 507.00 | 510.00 | 494.00 | 496.00 | 496.00 | -2.36% | 14,400 |
| May 19, 2026 | 509.00 | 509.00 | 505.00 | 508.00 | 508.00 | -0.39% | 6,700 |
| May 18, 2026 | 507.00 | 514.00 | 504.00 | 510.00 | 510.00 | 0.20% | 6,900 |
| May 15, 2026 | 511.00 | 511.00 | 505.00 | 509.00 | 509.00 | 0.20% | 4,900 |
| May 14, 2026 | 512.00 | 512.00 | 505.00 | 508.00 | 508.00 | 0.59% | 1,100 |
| May 13, 2026 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | - | 6,800 |
| May 12, 2026 | 512.00 | 512.00 | 505.00 | 505.00 | 505.00 | - | 8,000 |
| May 11, 2026 | 507.00 | 509.00 | 505.00 | 505.00 | 505.00 | -0.39% | 9,000 |
| May 8, 2026 | 510.00 | 515.00 | 507.00 | 507.00 | 507.00 | - | 9,300 |
| May 7, 2026 | 507.00 | 512.00 | 507.00 | 507.00 | 507.00 | - | 6,700 |
| May 1, 2026 | 508.00 | 516.00 | 506.00 | 507.00 | 507.00 | - | 4,800 |
| Apr 30, 2026 | 511.00 | 515.00 | 507.00 | 507.00 | 507.00 | -0.98% | 7,100 |
| Apr 28, 2026 | 509.00 | 516.00 | 508.00 | 512.00 | 512.00 | 0.59% | 6,500 |
| Apr 27, 2026 | 516.00 | 519.00 | 509.00 | 509.00 | 509.00 | -0.59% | 12,400 |
| Apr 24, 2026 | 526.00 | 529.00 | 512.00 | 512.00 | 512.00 | -2.66% | 28,300 |
| Apr 23, 2026 | 521.00 | 526.00 | 516.00 | 526.00 | 526.00 | 1.54% | 12,800 |
| Apr 22, 2026 | 524.00 | 524.00 | 514.00 | 518.00 | 518.00 | -0.77% | 27,700 |
| Apr 21, 2026 | 524.00 | 529.00 | 521.00 | 522.00 | 522.00 | 0.19% | 17,300 |
| Apr 20, 2026 | 520.00 | 529.00 | 517.00 | 521.00 | 521.00 | 0.97% | 35,300 |
| Apr 17, 2026 | 531.00 | 531.00 | 512.00 | 516.00 | 516.00 | -0.96% | 22,600 |
| Apr 16, 2026 | 521.00 | 535.00 | 521.00 | 521.00 | 521.00 | -0.19% | 15,000 |
| Apr 15, 2026 | 526.00 | 538.00 | 522.00 | 522.00 | 522.00 | -7.77% | 50,400 |
| Apr 14, 2026 | 554.00 | 566.00 | 554.00 | 566.00 | 566.00 | 1.80% | 19,600 |
| Apr 13, 2026 | 553.00 | 556.00 | 549.00 | 556.00 | 556.00 | 0.36% | 39,500 |
| Apr 10, 2026 | 571.00 | 571.00 | 553.00 | 554.00 | 554.00 | -3.48% | 48,600 |
| Apr 9, 2026 | 584.00 | 586.00 | 574.00 | 574.00 | 574.00 | -2.38% | 6,800 |
| Apr 8, 2026 | 570.00 | 595.00 | 570.00 | 588.00 | 588.00 | 3.52% | 31,900 |
| Apr 7, 2026 | 590.00 | 595.00 | 568.00 | 568.00 | 568.00 | -4.38% | 20,000 |
| Apr 6, 2026 | 590.00 | 595.00 | 590.00 | 594.00 | 594.00 | - | 11,500 |
| Apr 3, 2026 | 593.00 | 597.00 | 593.00 | 594.00 | 594.00 | -0.17% | 15,300 |
| Apr 2, 2026 | 591.00 | 601.00 | 591.00 | 595.00 | 595.00 | -0.17% | 16,400 |
| Apr 1, 2026 | 601.00 | 601.00 | 596.00 | 596.00 | 596.00 | - | 13,400 |
| Mar 31, 2026 | 594.00 | 602.00 | 591.00 | 596.00 | 596.00 | 0.17% | 13,100 |
| Mar 30, 2026 | 624.00 | 624.00 | 594.00 | 595.00 | 595.00 | -3.09% | 23,100 |
| 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 |