Ray Corporation(JP:4317)
Â¥547.00+9.00 (+1.67%)
JP:4317
Ray Corporation historical prices
Â¥547.00
At close:+9.00 (+1.67%)
Want to see JP:4317 full AI Analyst Report?
Ray Corporation (4317) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 533.00 | 547.00 | 533.00 | 547.00 | 547.00 | +1.67% | 2,200 | 0.25 |
| Nov 11, 2026 | 532.00 | 539.00 | 532.00 | 538.00 | 538.00 | +1.13% | 300 | 0.03 |
| Nov 10, 2026 | 538.00 | 541.00 | 531.00 | 532.00 | 532.00 | +2.90% | 1,300 | 0.14 |
| Nov 09, 2026 | 522.00 | 536.00 | 507.00 | 528.00 | 528.00 | +2.13% | 2,800 | 0.28 |
| Nov 06, 2026 | 540.00 | 540.00 | 492.00 | 517.00 | 517.00 | -5.48% | 20,800 | 2.18 |
| Nov 05, 2026 | 545.00 | 565.00 | 545.00 | 547.00 | 547.00 | +0.37% | 16,600 | 1.76 |
| Nov 04, 2026 | 557.00 | 563.00 | 545.00 | 545.00 | 545.00 | -2.50% | 8,600 | 0.92 |
| Nov 03, 2026 | 559.00 | 580.00 | 559.00 | 559.00 | 559.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 564.00 | 580.00 | 559.00 | 559.00 | 559.00 | -3.79% | 9,000 | 0.94 |
| Oct 30, 2026 | 588.00 | 597.00 | 581.00 | 581.00 | 581.00 | -2.35% | 3,800 | 0.40 |
| Oct 29, 2026 | 594.00 | 597.00 | 592.00 | 595.00 | 595.00 | -0.50% | 600 | 0.06 |
| Oct 28, 2026 | 599.00 | 599.00 | 591.00 | 598.00 | 598.00 | +0.17% | 2,800 | 0.28 |
| Oct 27, 2026 | 598.00 | 598.00 | 588.00 | 597.00 | 597.00 | +0.17% | 7,200 | 0.72 |
| Oct 26, 2026 | 585.00 | 598.00 | 585.00 | 596.00 | 596.00 | +1.88% | 3,100 | 0.30 |
| Oct 23, 2026 | 596.00 | 601.00 | 585.00 | 585.00 | 585.00 | -2.66% | 10,600 | 1.03 |
| Oct 22, 2026 | 595.00 | 602.00 | 595.00 | 601.00 | 601.00 | +0.17% | 4,900 | 0.47 |
| Oct 21, 2026 | 594.00 | 601.00 | 593.00 | 600.00 | 600.00 | +1.01% | 8,100 | 0.78 |
| Oct 20, 2026 | 590.00 | 597.00 | 587.00 | 594.00 | 594.00 | -0.50% | 3,400 | 0.33 |
| Oct 19, 2026 | 590.00 | 599.00 | 590.00 | 597.00 | 597.00 | -0.33% | 3,300 | 0.32 |
| Oct 16, 2026 | 604.00 | 604.00 | 587.00 | 599.00 | 599.00 | -0.99% | 4,700 | 0.45 |
| Oct 15, 2026 | 591.00 | 605.00 | 585.00 | 605.00 | 605.00 | +0.67% | 11,400 | 1.10 |
| Oct 14, 2026 | 608.00 | 608.00 | 593.00 | 601.00 | 601.00 | -1.15% | 5,600 | 0.54 |
| Oct 13, 2026 | 604.00 | 608.00 | 593.00 | 608.00 | 608.00 | +0.66% | 7,500 | 0.72 |
| Oct 12, 2026 | 604.00 | 605.00 | 555.00 | 604.00 | 604.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 561.00 | 605.00 | 555.00 | 604.00 | 604.00 | +0.50% | 78,100 | 8.14 |
| Oct 08, 2026 | 597.00 | 603.00 | 593.00 | 601.00 | 601.00 | -0.33% | 3,400 | 0.35 |
| Oct 07, 2026 | 597.00 | 603.00 | 595.00 | 603.00 | 603.00 | +0.33% | 27,100 | 2.94 |
| Oct 06, 2026 | 598.00 | 601.00 | 580.00 | 601.00 | 601.00 | +0.50% | 17,400 | 1.94 |
| Oct 05, 2026 | 597.00 | 600.00 | 587.00 | 598.00 | 598.00 | +0.50% | 12,300 | 1.38 |
| Oct 02, 2026 | 584.00 | 599.00 | 584.00 | 595.00 | 595.00 | +1.88% | 35,400 | 4.20 |
| Oct 01, 2026 | 573.00 | 597.00 | 569.00 | 584.00 | 584.00 | +1.92% | 50,600 | 6.56 |
| Sep 30, 2026 | 567.00 | 577.00 | 567.00 | 573.00 | 573.00 | +0.17% | 6,400 | 0.83 |
| Sep 29, 2026 | 568.00 | 579.00 | 566.00 | 572.00 | 572.00 | +0.53% | 14,100 | 1.86 |
| Sep 28, 2026 | 557.00 | 569.00 | 557.00 | 569.00 | 569.00 | +1.79% | 1,500 | 0.19 |
| Sep 25, 2026 | 569.00 | 581.00 | 556.00 | 559.00 | 559.00 | -1.24% | 18,900 | 2.45 |
| Sep 24, 2026 | 560.00 | 569.00 | 560.00 | 566.00 | 566.00 | +0.18% | 2,900 | 0.38 |
| Sep 23, 2026 | 568.00 | 568.00 | 564.00 | 565.00 | 565.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 568.00 | 568.00 | 564.00 | 565.00 | 565.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 568.00 | 568.00 | 564.00 | 565.00 | 565.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 568.00 | 568.00 | 564.00 | 565.00 | 565.00 | -1.40% | 800 | 0.09 |
| Sep 17, 2026 | 567.00 | 575.00 | 566.00 | 573.00 | 573.00 | +0.17% | 600 | 0.06 |
| Sep 16, 2026 | 560.00 | 575.00 | 558.00 | 572.00 | 572.00 | +1.42% | 10,000 | 1.04 |
| Sep 15, 2026 | 558.00 | 565.00 | 558.00 | 564.00 | 564.00 | -0.18% | 600 | 0.06 |
| Sep 14, 2026 | 557.00 | 568.00 | 557.00 | 565.00 | 565.00 | -0.35% | 2,700 | 0.27 |
| Sep 11, 2026 | 559.00 | 568.00 | 559.00 | 567.00 | 567.00 | 0.00% | 1,500 | 0.15 |
| Sep 10, 2026 | 567.00 | 571.00 | 556.00 | 567.00 | 567.00 | -0.87% | 9,400 | 0.90 |
| Sep 09, 2026 | 563.00 | 572.00 | 561.00 | 572.00 | 572.00 | +1.42% | 4,800 | 0.46 |
| Sep 08, 2026 | 571.00 | 572.00 | 564.00 | 564.00 | 564.00 | -1.23% | 5,700 | 0.55 |
| Sep 07, 2026 | 567.00 | 575.00 | 563.00 | 571.00 | 571.00 | +0.53% | 6,200 | 0.60 |
| Sep 04, 2026 | 568.00 | 571.00 | 563.00 | 568.00 | 568.00 | +1.25% | 3,200 | 0.31 |
