Ray Corporation (TYO:4317)
Japan
· Delayed Price · Currency is JPY 512.00
+3.00 (0.59%)
Apr 28, 2026, 3:30 PM JST
Ray Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 26,500 |
| 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 |
| Apr 8, 2026 | 570.00 | 595.00 | 570.00 | 588.00 | 588.00 | 3.52% | 31,900 |
| Apr 7, 2026 | 590.00 | 595.00 | 568.00 | 568.00 | 568.00 | -4.38% | 20,000 |
| Apr 6, 2026 | 590.00 | 595.00 | 590.00 | 594.00 | 594.00 | - | 11,500 |
| Apr 3, 2026 | 593.00 | 597.00 | 593.00 | 594.00 | 594.00 | -0.17% | 15,300 |
| Apr 2, 2026 | 591.00 | 601.00 | 591.00 | 595.00 | 595.00 | -0.17% | 16,400 |
| Apr 1, 2026 | 601.00 | 601.00 | 596.00 | 596.00 | 596.00 | - | 13,400 |
| Mar 31, 2026 | 594.00 | 602.00 | 591.00 | 596.00 | 596.00 | 0.17% | 13,100 |
| Mar 30, 2026 | 624.00 | 624.00 | 594.00 | 595.00 | 595.00 | -3.09% | 23,100 |
| Mar 27, 2026 | 617.00 | 617.00 | 602.00 | 614.00 | 614.00 | -0.49% | 23,200 |
| Mar 26, 2026 | 619.00 | 619.00 | 600.00 | 617.00 | 617.00 | -0.32% | 26,000 |
| Mar 25, 2026 | 614.00 | 619.00 | 613.00 | 619.00 | 619.00 | 0.98% | 21,300 |
| Mar 24, 2026 | 617.00 | 620.00 | 613.00 | 613.00 | 613.00 | 0.82% | 19,400 |
| Mar 23, 2026 | 623.00 | 623.00 | 608.00 | 608.00 | 608.00 | -5.30% | 20,000 |
| Mar 19, 2026 | 655.00 | 661.00 | 641.00 | 642.00 | 642.00 | -3.17% | 14,000 |
| Mar 18, 2026 | 659.00 | 664.00 | 659.00 | 663.00 | 663.00 | 0.61% | 14,500 |
| Mar 17, 2026 | 668.00 | 668.00 | 658.00 | 659.00 | 659.00 | - | 17,300 |
| Mar 16, 2026 | 652.00 | 664.00 | 652.00 | 659.00 | 659.00 | - | 8,600 |
| Mar 13, 2026 | 645.00 | 665.00 | 643.00 | 659.00 | 659.00 | 0.61% | 27,400 |
| Mar 12, 2026 | 664.00 | 664.00 | 649.00 | 655.00 | 655.00 | -2.09% | 39,400 |
| Mar 11, 2026 | 675.00 | 680.00 | 665.00 | 669.00 | 669.00 | 0.60% | 15,400 |
| Mar 10, 2026 | 653.00 | 670.00 | 653.00 | 665.00 | 665.00 | 2.62% | 30,100 |
| 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 |