Ray Corporation (JP:4317)
:4317
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
584.00
586.00
574.00
574.00
574.00
-2.38%
6,800
0.17
Apr 08, 2026
570.00
595.00
570.00
588.00
588.00
+3.52%
31,900
0.79
Apr 07, 2026
590.00
595.00
568.00
568.00
568.00
-4.38%
20,000
0.50
Apr 06, 2026
590.00
595.00
590.00
594.00
594.00
0.00%
11,500
0.28
Apr 03, 2026
593.00
597.00
593.00
594.00
594.00
-0.17%
15,300
0.38
Apr 02, 2026
591.00
601.00
591.00
595.00
595.00
-0.17%
16,400
0.40
Apr 01, 2026
601.00
601.00
596.00
596.00
596.00
0.00%
13,400
0.33
Mar 31, 2026
594.00
602.00
591.00
596.00
596.00
+0.17%
13,100
0.32
Mar 30, 2026
624.00
624.00
594.00
595.00
595.00
-3.09%
23,100
0.57
Mar 27, 2026
617.00
617.00
602.00
614.00
614.00
-0.49%
23,200
0.58
Mar 26, 2026
619.00
619.00
600.00
617.00
617.00
-0.32%
26,000
0.65
Mar 25, 2026
614.00
619.00
613.00
619.00
619.00
+0.98%
21,300
0.53
Mar 24, 2026
617.00
620.00
613.00
613.00
613.00
+0.82%
19,400
0.49
Mar 23, 2026
623.00
623.00
608.00
608.00
608.00
-5.30%
20,000
0.50
Mar 20, 2026
642.00
661.00
641.00
642.00
642.00
0.00%
0
0.00
Mar 19, 2026
655.00
661.00
641.00
642.00
642.00
-3.17%
14,000
0.35
Mar 18, 2026
659.00
664.00
659.00
663.00
663.00
+0.61%
14,500
0.36
Mar 17, 2026
668.00
668.00
658.00
659.00
659.00
0.00%
17,300
0.43
Mar 16, 2026
652.00
664.00
652.00
659.00
659.00
0.00%
8,600
0.22
Mar 13, 2026
645.00
665.00
643.00
659.00
659.00
+0.61%
27,400
0.69
Mar 12, 2026
664.00
664.00
649.00
655.00
655.00
-2.09%
39,400
1.00
Mar 11, 2026
675.00
680.00
665.00
669.00
669.00
+0.60%
15,400
0.39
Mar 10, 2026
653.00
670.00
653.00
665.00
665.00
+2.62%
30,100
0.77
Mar 09, 2026
664.00
666.00
634.00
648.00
648.00
-5.26%
49,600
1.27
Mar 06, 2026
679.00
685.00
679.00
684.00
684.00
-0.73%
11,400
0.29
Mar 05, 2026
682.00
690.00
678.00
689.00
689.00
+3.61%
19,300
0.49
Mar 04, 2026
660.00
672.00
645.00
665.00
665.00
-1.92%
64,900
1.70
Mar 03, 2026
695.00
697.00
676.00
678.00
678.00
-2.16%
55,800
1.48
Mar 02, 2026
687.00
696.00
680.00
693.00
693.00
-0.14%
80,500
2.20
Feb 27, 2026
695.00
696.00
690.00
694.00
694.00
-0.14%
80,800
2.25
Feb 26, 2026
701.00
708.00
692.00
695.00
695.00
+0.29%
57,000
1.60
Feb 25, 2026
714.00
723.00
705.00
713.00
693.00
0.00%
53,000
1.51
Feb 24, 2026
716.00
718.00
709.00
713.00
693.00
+0.42%
71,300
2.06
Feb 23, 2026
710.00
756.00
702.00
710.00
690.08
0.00%
0
0.00
Feb 20, 2026
755.00
756.00
702.00
710.00
690.08
-3.27%
252,000
7.90
Feb 19, 2026
731.00
738.00
729.00
734.00
713.41
0.00%
33,000
1.05
Feb 18, 2026
732.00
735.00
725.00
734.00
713.41
+0.27%
20,000
0.63
Feb 17, 2026
729.00
734.00
726.00
732.00
711.47
+0.41%
30,800
0.98
Feb 16, 2026
730.00
735.00
724.00
729.00
708.55
-0.14%
21,900
0.69
Feb 13, 2026
723.00
730.00
718.00
730.00
709.52
+0.97%
40,400
1.28
Feb 12, 2026
720.00
731.00
720.00
723.00
702.72
+0.42%
54,100
1.71
Feb 11, 2026
720.00
724.00
720.00
720.00
699.80
0.00%
0
0.00
Feb 10, 2026
721.00
724.00
720.00
720.00
699.80
0.00%
27,700
0.85
Feb 09, 2026
728.00
734.00
720.00
720.00
699.80
-0.14%
55,300
1.69
Feb 06, 2026
721.00
725.00
719.00
721.00
700.78
-0.41%
17,500
0.53
Feb 05, 2026
724.00
725.00
721.00
724.00
703.69
0.00%
19,600
0.59
Feb 04, 2026
722.00
728.00
720.00
724.00
703.69
+0.56%
18,000
0.54
Feb 03, 2026
703.00
723.00
703.00
720.00
699.80
+2.42%
63,200
1.93
Feb 02, 2026
699.00
704.00
698.00
703.00
683.28
+1.01%
21,000
0.64
Jan 30, 2026
695.00
700.00
694.00
696.00
676.48
-0.14%
21,500
0.65
Rows: