Ray Corporation (TYO:4317)
Japan · Delayed Price · Currency is JPY 460.00
+1.00 (0.22%)
Jun 24, 2026, 3:30 PM JST
Ray Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |