Ray Corporation (TYO:4317)
Japan · Delayed Price · Currency is JPY 601.00
-2.00 (-0.33%)
Oct 8, 2026, 3:30 PM JST
Ray Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 603.00 | 603.00 | 593.00 | 601.00 | 601.00 | -0.33% | 3,400 |
| Oct 7, 2026 | 597.00 | 603.00 | 595.00 | 603.00 | 603.00 | 0.33% | 27,100 |
| Oct 6, 2026 | 598.00 | 601.00 | 580.00 | 601.00 | 601.00 | 0.50% | 17,400 |
| Oct 5, 2026 | 597.00 | 600.00 | 587.00 | 598.00 | 598.00 | 0.50% | 12,300 |
| Oct 2, 2026 | 584.00 | 599.00 | 584.00 | 595.00 | 595.00 | 1.88% | 35,400 |
| Oct 1, 2026 | 573.00 | 597.00 | 569.00 | 584.00 | 584.00 | 1.92% | 50,600 |
| Sep 30, 2026 | 567.00 | 577.00 | 567.00 | 573.00 | 573.00 | 0.17% | 6,400 |
| Sep 29, 2026 | 568.00 | 579.00 | 566.00 | 572.00 | 572.00 | 0.53% | 14,100 |
| Sep 28, 2026 | 557.00 | 569.00 | 557.00 | 569.00 | 569.00 | 1.79% | 1,500 |
| Sep 25, 2026 | 569.00 | 581.00 | 556.00 | 559.00 | 559.00 | -1.24% | 18,900 |
| Sep 24, 2026 | 560.00 | 569.00 | 560.00 | 566.00 | 566.00 | 0.18% | 2,900 |
| Sep 18, 2026 | 568.00 | 568.00 | 564.00 | 565.00 | 565.00 | -1.40% | 800 |
| Sep 17, 2026 | 567.00 | 575.00 | 566.00 | 573.00 | 573.00 | 0.17% | 600 |
| Sep 16, 2026 | 560.00 | 575.00 | 558.00 | 572.00 | 572.00 | 1.42% | 10,000 |
| Sep 15, 2026 | 558.00 | 565.00 | 558.00 | 564.00 | 564.00 | -0.18% | 600 |
| Sep 14, 2026 | 557.00 | 568.00 | 557.00 | 565.00 | 565.00 | -0.35% | 2,700 |
| Sep 11, 2026 | 559.00 | 568.00 | 559.00 | 567.00 | 567.00 | - | 1,500 |
| Sep 10, 2026 | 567.00 | 571.00 | 556.00 | 567.00 | 567.00 | -0.87% | 9,400 |
| Sep 9, 2026 | 563.00 | 572.00 | 561.00 | 572.00 | 572.00 | 1.42% | 4,800 |
| Sep 8, 2026 | 571.00 | 572.00 | 564.00 | 564.00 | 564.00 | -1.23% | 5,700 |
| Sep 7, 2026 | 567.00 | 575.00 | 563.00 | 571.00 | 571.00 | 0.53% | 6,200 |
| Sep 4, 2026 | 568.00 | 571.00 | 563.00 | 568.00 | 568.00 | 1.25% | 3,200 |
| Sep 3, 2026 | 553.00 | 566.00 | 549.00 | 561.00 | 561.00 | 0.54% | 10,000 |
| Sep 2, 2026 | 571.00 | 571.00 | 549.00 | 558.00 | 558.00 | -2.45% | 7,200 |
| Sep 1, 2026 | 579.00 | 579.00 | 561.00 | 572.00 | 572.00 | -1.38% | 4,900 |
| Aug 31, 2026 | 554.00 | 580.00 | 546.00 | 580.00 | 580.00 | 3.76% | 7,800 |
| Aug 28, 2026 | 559.00 | 570.00 | 558.00 | 559.00 | 559.00 | -1.24% | 2,600 |
| Aug 27, 2026 | 565.00 | 568.00 | 560.00 | 566.00 | 566.00 | 1.43% | 5,900 |
| 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 |