Ray Corporation 4317
TSE · Japan · Commercial Services
¥593.00+9.00 (+1.54%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥593.00 | +1.54% | ¥584.00 | ¥599.00 | ¥584.00 | 18.00K |
| 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 |