Ray Corporation (TYO:4317)
Japan
· Delayed Price · Currency is JPY 648.00
-36.00 (-5.26%)
Mar 9, 2026, 3:30 PM JST
Ray Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 664.00 | 666.00 | 634.00 | 648.00 | 648.00 | -5.26% | 49,600 |
| Mar 6, 2026 | 679.00 | 685.00 | 679.00 | 684.00 | 684.00 | -0.73% | 11,400 |
| Mar 5, 2026 | 682.00 | 690.00 | 678.00 | 689.00 | 689.00 | 3.61% | 19,300 |
| Mar 4, 2026 | 660.00 | 672.00 | 645.00 | 665.00 | 665.00 | -1.92% | 64,900 |
| Mar 3, 2026 | 695.00 | 697.00 | 676.00 | 678.00 | 678.00 | -2.16% | 55,800 |
| Mar 2, 2026 | 687.00 | 696.00 | 680.00 | 693.00 | 693.00 | -0.14% | 80,500 |
| Feb 27, 2026 | 695.00 | 696.00 | 690.00 | 694.00 | 694.00 | -0.14% | 80,800 |
| Feb 26, 2026 | 701.00 | 708.00 | 692.00 | 695.00 | 695.00 | -2.52% | 57,000 |
| Feb 25, 2026 | 714.00 | 723.00 | 705.00 | 713.00 | 693.00 | - | 53,000 |
| Feb 24, 2026 | 716.00 | 718.00 | 709.00 | 713.00 | 693.00 | 0.42% | 71,300 |
| Feb 20, 2026 | 755.00 | 756.00 | 702.00 | 710.00 | 690.08 | -3.27% | 252,000 |
| Feb 19, 2026 | 731.00 | 738.00 | 729.00 | 734.00 | 713.41 | - | 33,000 |
| Feb 18, 2026 | 732.00 | 735.00 | 725.00 | 734.00 | 713.41 | 0.27% | 20,000 |
| Feb 17, 2026 | 729.00 | 734.00 | 726.00 | 732.00 | 711.47 | 0.41% | 30,800 |
| Feb 16, 2026 | 730.00 | 735.00 | 724.00 | 729.00 | 708.55 | -0.14% | 21,900 |
| Feb 13, 2026 | 723.00 | 730.00 | 718.00 | 730.00 | 709.52 | 0.97% | 40,400 |
| Feb 12, 2026 | 720.00 | 731.00 | 720.00 | 723.00 | 702.72 | 0.42% | 54,100 |
| Feb 10, 2026 | 721.00 | 724.00 | 720.00 | 720.00 | 699.80 | - | 27,700 |
| Feb 9, 2026 | 728.00 | 734.00 | 720.00 | 720.00 | 699.80 | -0.14% | 55,300 |
| Feb 6, 2026 | 721.00 | 725.00 | 719.00 | 721.00 | 700.78 | -0.41% | 17,500 |
| Feb 5, 2026 | 724.00 | 725.00 | 721.00 | 724.00 | 703.69 | - | 19,600 |
| Feb 4, 2026 | 722.00 | 728.00 | 720.00 | 724.00 | 703.69 | 0.56% | 18,000 |
| Feb 3, 2026 | 703.00 | 723.00 | 703.00 | 720.00 | 699.80 | 2.42% | 63,200 |
| Feb 2, 2026 | 699.00 | 704.00 | 698.00 | 703.00 | 683.28 | 1.01% | 21,000 |
| Jan 30, 2026 | 695.00 | 700.00 | 694.00 | 696.00 | 676.48 | -0.14% | 21,500 |
| Jan 29, 2026 | 700.00 | 700.00 | 692.00 | 697.00 | 677.45 | -0.29% | 37,900 |
| Jan 28, 2026 | 700.00 | 700.00 | 688.00 | 699.00 | 679.39 | -0.14% | 51,500 |
| Jan 27, 2026 | 698.00 | 702.00 | 694.00 | 700.00 | 680.36 | 0.14% | 55,900 |
| Jan 26, 2026 | 694.00 | 700.00 | 692.00 | 699.00 | 679.39 | -0.14% | 36,400 |
| Jan 23, 2026 | 702.00 | 702.00 | 690.00 | 700.00 | 680.36 | 0.29% | 60,500 |
| Jan 22, 2026 | 702.00 | 711.00 | 698.00 | 698.00 | 678.42 | -0.57% | 48,400 |
| Jan 21, 2026 | 696.00 | 703.00 | 694.00 | 702.00 | 682.31 | -0.57% | 36,000 |
| Jan 20, 2026 | 705.00 | 706.00 | 692.00 | 706.00 | 686.20 | 0.28% | 48,100 |
| Jan 19, 2026 | 697.00 | 704.00 | 692.00 | 704.00 | 684.25 | 0.28% | 105,600 |
| Jan 16, 2026 | 702.00 | 707.00 | 697.00 | 702.00 | 682.31 | - | 72,200 |
| Jan 15, 2026 | 699.00 | 707.00 | 696.00 | 702.00 | 682.31 | 0.29% | 107,000 |
| Jan 14, 2026 | 689.00 | 722.00 | 685.00 | 700.00 | 680.36 | 6.22% | 207,400 |
| Jan 13, 2026 | 666.00 | 669.00 | 659.00 | 659.00 | 640.51 | -0.90% | 26,900 |
| Jan 9, 2026 | 667.00 | 668.00 | 662.00 | 665.00 | 646.35 | 0.45% | 8,500 |
| Jan 8, 2026 | 650.00 | 662.00 | 647.00 | 662.00 | 643.43 | 2.32% | 30,700 |
| Jan 7, 2026 | 647.00 | 658.00 | 643.00 | 647.00 | 628.85 | - | 32,200 |
| Jan 6, 2026 | 638.00 | 648.00 | 638.00 | 647.00 | 628.85 | 1.41% | 19,100 |
| Jan 5, 2026 | 648.00 | 655.00 | 638.00 | 638.00 | 620.10 | -1.39% | 32,500 |
| Dec 30, 2025 | 647.00 | 650.00 | 641.00 | 647.00 | 628.85 | - | 6,500 |
| Dec 29, 2025 | 625.00 | 650.00 | 625.00 | 647.00 | 628.85 | 3.19% | 13,000 |
| Dec 26, 2025 | 642.00 | 642.00 | 617.00 | 627.00 | 609.41 | -2.34% | 38,400 |
| Dec 25, 2025 | 636.00 | 642.00 | 628.00 | 642.00 | 623.99 | 0.94% | 17,700 |
| Dec 24, 2025 | 626.00 | 639.00 | 626.00 | 636.00 | 618.16 | 0.16% | 11,000 |
| Dec 23, 2025 | 637.00 | 643.00 | 635.00 | 635.00 | 617.19 | -0.31% | 9,900 |
| Dec 22, 2025 | 643.00 | 647.00 | 635.00 | 637.00 | 619.13 | 1.43% | 14,300 |
| Dec 19, 2025 | 625.00 | 635.00 | 622.00 | 628.00 | 610.38 | 0.96% | 14,600 |
| Dec 18, 2025 | 627.00 | 627.00 | 619.00 | 622.00 | 604.55 | -0.96% | 6,900 |
| Dec 17, 2025 | 628.00 | 628.00 | 622.00 | 628.00 | 610.38 | 0.64% | 13,900 |
| Dec 16, 2025 | 624.00 | 627.00 | 618.00 | 624.00 | 606.50 | - | 15,600 |
| Dec 15, 2025 | 614.00 | 625.00 | 605.00 | 624.00 | 606.50 | 1.79% | 17,700 |
| Dec 12, 2025 | 630.00 | 633.00 | 613.00 | 613.00 | 595.81 | -2.70% | 23,000 |
| Dec 11, 2025 | 639.00 | 639.00 | 625.00 | 630.00 | 612.33 | -1.41% | 19,300 |
| Dec 10, 2025 | 638.00 | 645.00 | 626.00 | 639.00 | 621.08 | - | 28,200 |
| Dec 9, 2025 | 659.00 | 659.00 | 637.00 | 639.00 | 621.08 | -3.03% | 20,700 |
| Dec 8, 2025 | 655.00 | 660.00 | 650.00 | 659.00 | 640.51 | 0.46% | 12,000 |
| Dec 5, 2025 | 660.00 | 662.00 | 648.00 | 656.00 | 637.60 | -0.15% | 11,400 |
| Dec 4, 2025 | 662.00 | 662.00 | 640.00 | 657.00 | 638.57 | 0.15% | 19,100 |
| Dec 3, 2025 | 667.00 | 672.00 | 648.00 | 656.00 | 637.60 | -1.80% | 22,300 |
| Dec 2, 2025 | 681.00 | 682.00 | 664.00 | 668.00 | 649.26 | -2.34% | 32,000 |
| Dec 1, 2025 | 680.00 | 685.00 | 666.00 | 684.00 | 664.81 | 0.59% | 32,800 |
| Nov 28, 2025 | 680.00 | 685.00 | 673.00 | 680.00 | 660.93 | 0.29% | 33,600 |
| Nov 27, 2025 | 680.00 | 680.00 | 670.00 | 678.00 | 658.98 | 0.74% | 35,200 |
| Nov 26, 2025 | 669.00 | 675.00 | 662.00 | 673.00 | 654.12 | 0.60% | 48,400 |
| Nov 25, 2025 | 647.00 | 670.00 | 647.00 | 669.00 | 650.23 | 3.40% | 32,400 |
| Nov 21, 2025 | 627.00 | 650.00 | 627.00 | 647.00 | 628.85 | 1.57% | 26,600 |
| Nov 20, 2025 | 633.00 | 637.00 | 625.00 | 637.00 | 619.13 | 2.25% | 16,800 |
| Nov 19, 2025 | 628.00 | 636.00 | 620.00 | 623.00 | 605.52 | - | 42,200 |
| Nov 18, 2025 | 607.00 | 629.00 | 599.00 | 623.00 | 605.52 | 0.97% | 35,700 |
| Nov 17, 2025 | 650.00 | 650.00 | 615.00 | 617.00 | 599.69 | -6.23% | 62,400 |
| Nov 14, 2025 | 671.00 | 682.00 | 657.00 | 658.00 | 639.54 | -3.09% | 62,300 |
| Nov 13, 2025 | 689.00 | 689.00 | 675.00 | 679.00 | 659.95 | -1.16% | 34,700 |
| Nov 12, 2025 | 692.00 | 695.00 | 669.00 | 687.00 | 667.73 | - | 53,800 |
| Nov 11, 2025 | 695.00 | 699.00 | 678.00 | 687.00 | 667.73 | -1.58% | 39,100 |
| Nov 10, 2025 | 693.00 | 699.00 | 690.00 | 698.00 | 678.42 | 0.58% | 29,900 |
| Nov 7, 2025 | 694.00 | 697.00 | 687.00 | 694.00 | 674.53 | -0.29% | 17,200 |
| Nov 6, 2025 | 697.00 | 700.00 | 691.00 | 696.00 | 676.48 | -0.14% | 28,900 |
| Nov 5, 2025 | 697.00 | 699.00 | 680.00 | 697.00 | 677.45 | -0.14% | 35,700 |
| Nov 4, 2025 | 678.00 | 700.00 | 676.00 | 698.00 | 678.42 | 2.80% | 43,700 |
| Oct 31, 2025 | 668.00 | 680.00 | 665.00 | 679.00 | 659.95 | 1.65% | 32,800 |
| Oct 30, 2025 | 670.00 | 675.00 | 667.00 | 668.00 | 649.26 | -0.15% | 14,900 |
| Oct 29, 2025 | 669.00 | 675.00 | 665.00 | 669.00 | 650.23 | - | 18,900 |
| Oct 28, 2025 | 672.00 | 672.00 | 664.00 | 669.00 | 650.23 | -0.45% | 18,900 |
| Oct 27, 2025 | 652.00 | 677.00 | 652.00 | 672.00 | 653.15 | 2.13% | 36,500 |
| Oct 24, 2025 | 657.00 | 660.00 | 650.00 | 658.00 | 639.54 | 0.30% | 9,400 |
| Oct 23, 2025 | 655.00 | 659.00 | 653.00 | 656.00 | 637.60 | 0.15% | 7,100 |
| Oct 22, 2025 | 648.00 | 660.00 | 648.00 | 655.00 | 636.63 | 1.08% | 45,400 |
| Oct 21, 2025 | 659.00 | 659.00 | 642.00 | 648.00 | 629.82 | -1.37% | 47,300 |
| Oct 20, 2025 | 649.00 | 660.00 | 647.00 | 657.00 | 638.57 | 2.34% | 42,600 |
| Oct 17, 2025 | 650.00 | 659.00 | 639.00 | 642.00 | 623.99 | -1.53% | 44,000 |
| Oct 16, 2025 | 654.00 | 664.00 | 652.00 | 652.00 | 633.71 | -0.15% | 29,100 |
| Oct 15, 2025 | 651.00 | 670.00 | 644.00 | 653.00 | 634.68 | 0.77% | 83,400 |
| Oct 14, 2025 | 641.00 | 658.00 | 620.00 | 648.00 | 629.82 | -1.37% | 83,500 |
| Oct 10, 2025 | 636.00 | 669.00 | 617.00 | 657.00 | 638.57 | 0.46% | 202,100 |
| Oct 9, 2025 | 648.00 | 657.00 | 635.00 | 654.00 | 635.65 | 0.93% | 84,000 |
| Oct 8, 2025 | 636.00 | 658.00 | 636.00 | 648.00 | 629.82 | 1.41% | 40,400 |