Ray Corporation (TYO:4317)
Japan · Delayed Price · Currency is JPY 558.00
+4.00 (0.72%)
Aug 26, 2026, 3:30 PM JST
Ray Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 558.00 | 558.00 | 556.00 | 558.00 | 558.00 | 0.72% | 900 |
| Aug 25, 2026 | 557.00 | 560.00 | 548.00 | 554.00 | 554.00 | -0.89% | 2,800 |
| Aug 24, 2026 | 558.00 | 563.00 | 545.00 | 559.00 | 559.00 | 0.18% | 12,100 |
| Aug 21, 2026 | 555.00 | 566.00 | 552.00 | 558.00 | 558.00 | 0.36% | 8,800 |
| Aug 20, 2026 | 560.00 | 561.00 | 554.00 | 556.00 | 556.00 | -2.11% | 8,300 |
| Aug 19, 2026 | 561.00 | 568.00 | 554.00 | 568.00 | 568.00 | 0.18% | 8,800 |
| Aug 18, 2026 | 569.00 | 569.00 | 559.00 | 567.00 | 567.00 | -0.53% | 13,200 |
| Aug 17, 2026 | 565.00 | 572.00 | 560.00 | 570.00 | 570.00 | - | 5,500 |
| Aug 14, 2026 | 571.00 | 575.00 | 553.00 | 570.00 | 570.00 | -0.70% | 27,700 |
| Aug 13, 2026 | 555.00 | 578.00 | 553.00 | 574.00 | 574.00 | 1.77% | 30,900 |
| Aug 12, 2026 | 544.00 | 565.00 | 533.00 | 564.00 | 564.00 | 4.06% | 19,600 |
| Aug 10, 2026 | 539.00 | 545.00 | 531.00 | 542.00 | 542.00 | 0.56% | 9,600 |
| Aug 7, 2026 | 529.00 | 539.00 | 525.00 | 539.00 | 539.00 | 0.94% | 2,600 |
| Aug 6, 2026 | 513.00 | 537.00 | 513.00 | 534.00 | 534.00 | 3.69% | 12,300 |
| Aug 5, 2026 | 502.00 | 519.00 | 502.00 | 515.00 | 515.00 | 2.59% | 8,400 |
| Aug 4, 2026 | 498.00 | 503.00 | 495.00 | 502.00 | 502.00 | 0.20% | 5,900 |
| Aug 3, 2026 | 500.00 | 503.00 | 495.00 | 501.00 | 501.00 | 0.60% | 15,200 |
| Jul 31, 2026 | 494.00 | 499.00 | 489.00 | 498.00 | 498.00 | 1.22% | 13,800 |
| Jul 30, 2026 | 487.00 | 494.00 | 486.00 | 492.00 | 492.00 | 0.20% | 10,200 |
| Jul 29, 2026 | 499.00 | 500.00 | 484.00 | 491.00 | 491.00 | -1.60% | 28,700 |
| Jul 28, 2026 | 497.00 | 503.00 | 494.00 | 499.00 | 499.00 | -0.40% | 5,200 |
| Jul 27, 2026 | 504.00 | 504.00 | 496.00 | 501.00 | 501.00 | -0.40% | 9,300 |
| Jul 24, 2026 | 498.00 | 503.00 | 490.00 | 503.00 | 503.00 | -0.20% | 8,000 |
| Jul 23, 2026 | 502.00 | 504.00 | 497.00 | 504.00 | 504.00 | 0.40% | 6,600 |
| Jul 22, 2026 | 500.00 | 503.00 | 500.00 | 502.00 | 502.00 | 0.40% | 1,900 |
| Jul 21, 2026 | 496.00 | 501.00 | 493.00 | 500.00 | 500.00 | 0.60% | 9,400 |
| Jul 17, 2026 | 498.00 | 500.00 | 493.00 | 497.00 | 497.00 | -0.60% | 6,900 |
| Jul 16, 2026 | 493.00 | 500.00 | 493.00 | 500.00 | 500.00 | 1.42% | 8,000 |
| Jul 15, 2026 | 490.00 | 498.00 | 490.00 | 493.00 | 493.00 | 1.65% | 19,800 |
| Jul 14, 2026 | 495.00 | 495.00 | 480.00 | 485.00 | 485.00 | -1.62% | 10,400 |
| Jul 13, 2026 | 490.00 | 495.00 | 484.00 | 493.00 | 493.00 | 0.61% | 2,100 |
| Jul 10, 2026 | 495.00 | 495.00 | 482.00 | 490.00 | 490.00 | -1.01% | 4,200 |
| Jul 9, 2026 | 491.00 | 495.00 | 482.00 | 495.00 | 495.00 | 0.61% | 3,100 |
| Jul 8, 2026 | 490.00 | 495.00 | 484.00 | 492.00 | 492.00 | 0.41% | 9,200 |
| Jul 7, 2026 | 490.00 | 490.00 | 483.00 | 490.00 | 490.00 | 0.41% | 3,600 |
| Jul 6, 2026 | 475.00 | 488.00 | 475.00 | 488.00 | 488.00 | 1.46% | 5,400 |
| Jul 3, 2026 | 472.00 | 481.00 | 470.00 | 481.00 | 481.00 | 2.56% | 8,400 |
| Jul 2, 2026 | 478.00 | 478.00 | 469.00 | 469.00 | 469.00 | -0.21% | 2,900 |
| Jul 1, 2026 | 461.00 | 478.00 | 461.00 | 470.00 | 470.00 | 0.86% | 20,500 |
| Jun 30, 2026 | 470.00 | 473.00 | 464.00 | 466.00 | 466.00 | -0.43% | 8,300 |
| Jun 29, 2026 | 473.00 | 477.00 | 467.00 | 468.00 | 468.00 | -1.06% | 2,400 |
| Jun 26, 2026 | 468.00 | 479.00 | 465.00 | 473.00 | 473.00 | 4.65% | 48,700 |
| Jun 25, 2026 | 460.00 | 460.00 | 445.00 | 452.00 | 452.00 | -1.74% | 25,200 |
| Jun 24, 2026 | 459.00 | 462.00 | 455.00 | 460.00 | 460.00 | 0.22% | 10,000 |
| Jun 23, 2026 | 471.00 | 473.00 | 453.00 | 459.00 | 459.00 | -1.92% | 13,000 |
| Jun 22, 2026 | 472.00 | 472.00 | 461.00 | 468.00 | 468.00 | -0.64% | 11,600 |
| Jun 19, 2026 | 464.00 | 473.00 | 458.00 | 471.00 | 471.00 | 1.51% | 22,700 |
| Jun 18, 2026 | 450.00 | 467.00 | 447.00 | 464.00 | 464.00 | 2.65% | 19,500 |
| Jun 17, 2026 | 448.00 | 455.00 | 447.00 | 452.00 | 452.00 | 0.89% | 5,500 |
| Jun 16, 2026 | 448.00 | 459.00 | 447.00 | 448.00 | 448.00 | -0.44% | 10,300 |