Ray Corporation (TYO:4317)
Japan · Delayed Price · Currency is JPY 533.00
+18.00 (3.50%)
Aug 6, 2026, 11:15 AM JST
Ray Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 513.00 | 520.00 | 513.00 | 515.00 | - | - | 10,200 |
| 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 |
| Jun 15, 2026 | 456.00 | 464.00 | 447.00 | 450.00 | 450.00 | -1.32% | 29,600 |
| Jun 12, 2026 | 469.00 | 469.00 | 454.00 | 456.00 | 456.00 | -1.08% | 3,200 |
| Jun 11, 2026 | 454.00 | 461.00 | 454.00 | 461.00 | 461.00 | 1.10% | 2,000 |
| Jun 10, 2026 | 469.00 | 470.00 | 455.00 | 456.00 | 456.00 | -1.08% | 7,900 |
| Jun 9, 2026 | 464.00 | 470.00 | 457.00 | 461.00 | 461.00 | -0.65% | 5,700 |
| Jun 8, 2026 | 466.00 | 471.00 | 460.00 | 464.00 | 464.00 | -0.43% | 5,600 |
| Jun 5, 2026 | 460.00 | 475.00 | 460.00 | 466.00 | 466.00 | 0.87% | 6,900 |
| Jun 4, 2026 | 480.00 | 484.00 | 460.00 | 462.00 | 462.00 | -1.28% | 20,100 |
| 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 |