Ray Corporation 4317
TSE · Japan · Kommerzielle Dienstleistungen
¥595,00+11,00 (+1,88 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥595,00 | +1,88 % | ¥584,00 | ¥599,00 | ¥584,00 | 35,40K |
| 2026-10-01 | ¥584,00 | +1,92 % | ¥573,00 | ¥597,00 | ¥569,00 | 50,60K |
| 2026-09-30 | ¥573,00 | +0,17 % | ¥567,00 | ¥577,00 | ¥567,00 | 6,40K |
| 2026-09-29 | ¥572,00 | +0,53 % | ¥568,00 | ¥579,00 | ¥566,00 |
| 14,10K |
| 2026-09-28 | ¥569,00 | +1,79 % | ¥557,00 | ¥569,00 | ¥557,00 | 1,50K |
| 2026-09-25 | ¥559,00 | -1,24 % | ¥569,00 | ¥581,00 | ¥556,00 | 18,90K |
| 2026-09-24 | ¥566,00 | +0,18 % | ¥560,00 | ¥569,00 | ¥560,00 | 2,90K |
| 2026-09-18 | ¥565,00 | -1,40 % | ¥568,00 | ¥568,00 | ¥564,00 | 800 |
| 2026-09-17 | ¥573,00 | +0,17 % | ¥567,00 | ¥575,00 | ¥566,00 | 600 |
| 2026-09-16 | ¥572,00 | +1,42 % | ¥560,00 | ¥575,00 | ¥558,00 | 10,00K |
| 2026-09-15 | ¥564,00 | -0,18 % | ¥558,00 | ¥565,00 | ¥558,00 | 600 |
| 2026-09-14 | ¥565,00 | -0,35 % | ¥557,00 | ¥568,00 | ¥557,00 | 2,70K |
| 2026-09-11 | ¥567,00 | 0,00 % | ¥559,00 | ¥568,00 | ¥559,00 | 1,50K |
| 2026-09-10 | ¥567,00 | -0,87 % | ¥567,00 | ¥570,00 | ¥556,00 | 9,40K |
| 2026-09-09 | ¥572,00 | +1,42 % | ¥563,00 | ¥572,00 | ¥561,00 | 4,80K |
| 2026-09-08 | ¥564,00 | -1,23 % | ¥571,00 | ¥572,00 | ¥564,00 | 5,70K |
| 2026-09-07 | ¥571,00 | +0,53 % | ¥567,00 | ¥575,00 | ¥563,00 | 6,20K |
| 2026-09-04 | ¥568,00 | +1,25 % | ¥568,00 | ¥571,00 | ¥563,00 | 3,20K |
| 2026-09-03 | ¥561,00 | +0,54 % | ¥553,00 | ¥566,00 | ¥549,00 | 10,00K |
| 2026-09-02 | ¥558,00 | -2,45 % | ¥571,00 | ¥571,00 | ¥549,00 | 7,20K |
| 2026-09-01 | ¥572,00 | -1,38 % | ¥579,00 | ¥579,00 | ¥561,00 | 4,90K |
| 2026-08-31 | ¥580,00 | +3,76 % | ¥554,00 | ¥580,00 | ¥546,00 | 7,80K |
| 2026-08-28 | ¥559,00 | -1,24 % | ¥559,00 | ¥570,00 | ¥558,00 | 2,60K |
| 2026-08-27 | ¥566,00 | +1,43 % | ¥565,00 | ¥568,00 | ¥560,00 | 5,90K |
| 2026-08-26 | ¥558,00 | +0,72 % | ¥558,00 | ¥558,00 | ¥556,00 | 900 |
| 2026-08-25 | ¥554,00 | -0,89 % | ¥557,00 | ¥560,00 | ¥548,00 | 2,80K |
| 2026-08-24 | ¥559,00 | +0,18 % | ¥558,00 | ¥563,00 | ¥545,00 | 12,10K |
| 2026-08-21 | ¥558,00 | +0,36 % | ¥555,00 | ¥566,00 | ¥552,00 | 8,80K |
| 2026-08-20 | ¥556,00 | -2,11 % | ¥560,00 | ¥561,00 | ¥554,00 | 8,30K |
| 2026-08-19 | ¥568,00 | +0,18 % | ¥561,00 | ¥568,00 | ¥554,00 | 8,80K |
| 2026-08-18 | ¥567,00 | -0,53 % | ¥569,00 | ¥569,00 | ¥559,00 | 13,20K |
| 2026-08-17 | ¥570,00 | 0,00 % | ¥565,00 | ¥572,00 | ¥560,00 | 5,50K |
| 2026-08-14 | ¥570,00 | -0,70 % | ¥571,00 | ¥575,00 | ¥553,00 | 27,70K |
| 2026-08-13 | ¥574,00 | +1,77 % | ¥555,00 | ¥578,00 | ¥553,00 | 30,90K |
| 2026-08-12 | ¥564,00 | +4,06 % | ¥544,00 | ¥565,00 | ¥533,00 | 19,60K |
| 2026-08-10 | ¥542,00 | +0,56 % | ¥539,00 | ¥545,00 | ¥531,00 | 9,60K |
| 2026-08-07 | ¥539,00 | +0,94 % | ¥529,00 | ¥539,00 | ¥525,00 | 2,60K |
| 2026-08-06 | ¥534,00 | +3,69 % | ¥513,00 | ¥537,00 | ¥513,00 | 12,30K |
| 2026-08-05 | ¥515,00 | +2,59 % | ¥502,00 | ¥519,00 | ¥502,00 | 8,40K |
| 2026-08-04 | ¥502,00 | +0,20 % | ¥498,00 | ¥503,00 | ¥495,00 | 5,90K |
| 2026-08-03 | ¥501,00 | +0,60 % | ¥500,00 | ¥503,00 | ¥495,00 | 15,20K |
| 2026-07-31 | ¥498,00 | +1,22 % | ¥494,00 | ¥499,00 | ¥489,00 | 13,80K |
| 2026-07-30 | ¥492,00 | +0,20 % | ¥487,00 | ¥494,00 | ¥486,00 | 10,20K |
| 2026-07-29 | ¥491,00 | -1,60 % | ¥499,00 | ¥500,00 | ¥484,00 | 28,70K |
| 2026-07-28 | ¥499,00 | -0,40 % | ¥497,00 | ¥503,00 | ¥494,00 | 5,20K |
| 2026-07-27 | ¥501,00 | -0,40 % | ¥504,00 | ¥504,00 | ¥496,00 | 9,30K |
| 2026-07-24 | ¥503,00 | -0,20 % | ¥498,00 | ¥503,00 | ¥490,00 | 8,00K |
| 2026-07-23 | ¥504,00 | +0,40 % | ¥502,00 | ¥504,00 | ¥497,00 | 6,60K |
| 2026-07-22 | ¥502,00 | +0,40 % | ¥500,00 | ¥503,00 | ¥500,00 | 1,90K |
| 2026-07-21 | ¥500,00 | +0,60 % | ¥496,00 | ¥501,00 | ¥493,00 | 9,40K |
| 2026-07-17 | ¥497,00 | -0,60 % | ¥498,00 | ¥500,00 | ¥493,00 | 6,90K |
| 2026-07-16 | ¥500,00 | +1,42 % | ¥493,00 | ¥500,00 | ¥493,00 | 8,00K |
| 2026-07-15 | ¥493,00 | +1,65 % | ¥490,00 | ¥498,00 | ¥490,00 | 19,80K |
| 2026-07-14 | ¥485,00 | -1,62 % | ¥495,00 | ¥495,00 | ¥480,00 | 10,40K |
| 2026-07-13 | ¥493,00 | +0,61 % | ¥490,00 | ¥495,00 | ¥484,00 | 2,10K |
| 2026-07-10 | ¥490,00 | -1,01 % | ¥495,00 | ¥495,00 | ¥482,00 | 4,20K |
| 2026-07-09 | ¥495,00 | +0,61 % | ¥491,00 | ¥495,00 | ¥482,00 | 3,10K |
| 2026-07-08 | ¥492,00 | +0,41 % | ¥490,00 | ¥495,00 | ¥484,00 | 9,20K |
| 2026-07-07 | ¥490,00 | +0,41 % | ¥490,00 | ¥490,00 | ¥483,00 | 3,60K |
| 2026-07-06 | ¥488,00 | +1,46 % | ¥475,00 | ¥488,00 | ¥475,00 | 5,40K |
| 2026-07-03 | ¥481,00 | +2,56 % | ¥472,00 | ¥481,00 | ¥470,00 | 8,40K |
| 2026-07-02 | ¥469,00 | -0,21 % | ¥478,00 | ¥478,00 | ¥469,00 | 2,90K |
| 2026-07-01 | ¥470,00 | +0,86 % | ¥461,00 | ¥478,00 | ¥461,00 | 20,50K |
| 2026-06-30 | ¥466,00 | -0,43 % | ¥470,00 | ¥473,00 | ¥464,00 | 8,30K |
| 2026-06-29 | ¥468,00 | -1,06 % | ¥473,00 | ¥477,00 | ¥467,00 | 2,40K |
| 2026-06-26 | ¥473,00 | +4,65 % | ¥468,00 | ¥479,00 | ¥465,00 | 48,70K |
| 2026-06-25 | ¥452,00 | -1,74 % | ¥460,00 | ¥460,00 | ¥445,00 | 25,20K |
| 2026-06-24 | ¥460,00 | +0,22 % | ¥459,00 | ¥462,00 | ¥455,00 | 10,00K |
| 2026-06-23 | ¥459,00 | -1,92 % | ¥471,00 | ¥473,00 | ¥453,00 | 13,00K |
| 2026-06-22 | ¥468,00 | -0,64 % | ¥472,00 | ¥472,00 | ¥461,00 | 11,60K |
| 2026-06-19 | ¥471,00 | +1,51 % | ¥464,00 | ¥473,00 | ¥458,00 | 22,70K |
| 2026-06-18 | ¥464,00 | +2,65 % | ¥450,00 | ¥467,00 | ¥447,00 | 19,50K |
| 2026-06-17 | ¥452,00 | +0,89 % | ¥448,00 | ¥455,00 | ¥447,00 | 5,50K |
| 2026-06-16 | ¥448,00 | -0,44 % | ¥448,00 | ¥459,00 | ¥447,00 | 10,30K |
| 2026-06-15 | ¥450,00 | -1,32 % | ¥456,00 | ¥464,00 | ¥447,00 | 29,60K |
| 2026-06-12 | ¥456,00 | -1,08 % | ¥469,00 | ¥469,00 | ¥454,00 | 3,20K |
| 2026-06-11 | ¥461,00 | +1,10 % | ¥454,00 | ¥461,00 | ¥454,00 | 2,00K |
| 2026-06-10 | ¥456,00 | -1,08 % | ¥469,00 | ¥470,00 | ¥455,00 | 7,90K |
| 2026-06-09 | ¥461,00 | -0,65 % | ¥464,00 | ¥470,00 | ¥457,00 | 5,70K |
| 2026-06-08 | ¥464,00 | -0,43 % | ¥466,00 | ¥471,00 | ¥460,00 | 5,60K |
| 2026-06-05 | ¥466,00 | +0,87 % | ¥460,00 | ¥475,00 | ¥460,00 | 6,90K |
| 2026-06-04 | ¥462,00 | -1,28 % | ¥480,00 | ¥484,00 | ¥460,00 | 20,10K |
| 2026-06-03 | ¥468,00 | -4,49 % | ¥487,00 | ¥487,00 | ¥459,00 | 54,50K |
| 2026-06-02 | ¥490,00 | +0,20 % | ¥489,00 | ¥494,00 | ¥478,00 | 23,70K |
| 2026-06-01 | ¥489,00 | -5,05 % | ¥519,00 | ¥523,00 | ¥489,00 | 26,20K |
| 2026-05-29 | ¥515,00 | +0,98 % | ¥513,00 | ¥517,00 | ¥508,00 | 14,60K |
| 2026-05-28 | ¥510,00 | -0,97 % | ¥513,00 | ¥517,00 | ¥505,00 | 29,10K |
| 2026-05-27 | ¥515,00 | +0,98 % | ¥518,00 | ¥518,00 | ¥513,00 | 6,10K |
| 2026-05-26 | ¥510,00 | -1,35 % | ¥515,00 | ¥517,00 | ¥510,00 | 7,50K |
| 2026-05-25 | ¥517,00 | +1,77 % | ¥507,00 | ¥518,00 | ¥507,00 | 8,10K |