Education
About Us
Working with TipRanks
Follow Us
Ray Corporation (JP:4317)
:4317
Time Period
1Y
Events
Historical Prices
Rows:
Aug 27, 2025
552.00
558.00
550.00
556.00
556.00
+0.36%
67,400
1.48
Aug 26, 2025
559.00
560.00
545.00
554.00
554.00
-0.54%
75,100
1.68
Aug 25, 2025
544.00
571.00
542.00
557.00
557.00
+4.31%
223,200
5.30
Aug 22, 2025
528.00
535.00
525.00
534.00
534.00
+1.91%
138,400
3.45
Aug 21, 2025
520.00
528.00
520.00
524.00
524.00
+0.77%
91,700
2.32
Aug 20, 2025
511.00
520.00
510.00
520.00
520.00
+1.76%
64,000
1.64
Aug 19, 2025
516.00
516.00
510.00
511.00
511.00
-0.78%
17,200
0.44
Aug 18, 2025
509.00
516.00
502.00
515.00
515.00
+1.98%
36,200
0.93
Aug 15, 2025
503.00
506.00
500.00
505.00
505.00
+0.60%
20,600
0.53
Aug 14, 2025
497.00
504.00
493.00
502.00
502.00
+1.01%
31,400
0.81
Aug 13, 2025
507.00
511.00
497.00
497.00
497.00
-1.97%
35,500
0.91
Aug 12, 2025
517.00
518.00
504.00
507.00
507.00
-1.93%
39,200
1.00
Aug 08, 2025
517.00
519.00
498.00
517.00
517.00
0.00%
66,300
1.69
Aug 07, 2025
518.00
519.00
514.00
517.00
517.00
0.00%
12,600
0.31
Aug 06, 2025
511.00
519.00
511.00
517.00
517.00
+1.97%
30,100
0.75
Aug 05, 2025
512.00
513.00
506.00
507.00
507.00
-0.59%
12,700
0.30
Aug 04, 2025
507.00
511.00
504.00
510.00
510.00
-0.58%
11,100
0.26
Aug 01, 2025
515.00
518.00
506.00
513.00
513.00
-0.77%
26,900
0.62
Jul 31, 2025
519.00
519.00
516.00
517.00
517.00
-0.39%
6,300
0.14
Jul 30, 2025
519.00
519.00
514.00
519.00
519.00
+0.19%
9,500
0.20
Jul 29, 2025
518.00
518.00
512.00
518.00
518.00
-0.19%
8,700
0.19
Jul 28, 2025
509.00
519.00
509.00
519.00
519.00
+2.17%
38,500
0.79
Jul 25, 2025
509.00
510.00
489.00
508.00
508.00
-0.39%
75,600
1.60
Jul 24, 2025
509.00
513.00
506.00
510.00
510.00
-0.20%
34,500
0.69
Jul 23, 2025
511.00
515.00
506.00
511.00
511.00
-0.78%
37,500
0.76
Jul 22, 2025
517.00
517.00
508.00
515.00
515.00
-0.19%
28,100
0.57
Jul 18, 2025
513.00
516.00
509.00
516.00
516.00
+1.38%
38,100
0.78
Jul 17, 2025
508.00
516.00
503.00
509.00
509.00
-0.39%
82,900
1.74
Jul 16, 2025
515.00
522.00
505.00
511.00
511.00
-2.11%
128,700
2.80
Jul 15, 2025
536.00
548.00
506.00
522.00
522.00
+11.54%
1,068,600
36.61
Jul 14, 2025
462.00
469.00
459.00
468.00
468.00
+1.30%
17,900
0.62
Jul 11, 2025
454.00
463.00
453.00
462.00
462.00
+1.76%
12,300
0.43
Jul 10, 2025
454.00
456.00
452.00
454.00
454.00
+0.44%
3,500
0.12
Jul 09, 2025
455.00
455.00
450.00
452.00
452.00
0.00%
2,900
0.10
Jul 08, 2025
451.00
456.00
450.00
452.00
452.00
-0.22%
4,200
0.14
Jul 07, 2025
449.00
454.00
446.00
453.00
453.00
+0.89%
6,500
0.22
Jul 04, 2025
447.00
449.00
445.00
449.00
449.00
+0.45%
6,300
0.21
Jul 03, 2025
447.00
450.00
445.00
447.00
447.00
-0.45%
2,800
0.09
Jul 02, 2025
454.00
454.00
447.00
449.00
449.00
-1.10%
6,800
0.23
Jul 01, 2025
454.00
459.00
450.00
454.00
454.00
-0.66%
5,100
0.17
Jun 30, 2025
456.00
460.00
452.00
457.00
457.00
+1.56%
5,500
0.18
Jun 27, 2025
464.00
464.00
450.00
450.00
450.00
-2.17%
22,500
0.76
Jun 26, 2025
461.00
461.00
457.00
460.00
460.00
0.00%
4,500
0.15
Jun 25, 2025
460.00
464.00
458.00
460.00
460.00
+0.22%
6,900
0.23
Jun 24, 2025
456.00
459.00
454.00
459.00
459.00
+0.66%
5,400
0.18
Jun 23, 2025
462.00
462.00
456.00
456.00
456.00
-1.30%
5,200
0.18
Jun 20, 2025
463.00
465.00
458.00
462.00
462.00
-0.22%
2,700
0.09
Jun 19, 2025
466.00
466.00
460.00
463.00
463.00
+0.65%
10,800
0.37
Jun 18, 2025
445.00
464.00
445.00
460.00
460.00
+2.68%
33,100
1.13
Jun 17, 2025
450.00
451.00
445.00
448.00
448.00
-0.44%
7,000
0.24
Rows: