kabutan

Ray Corporation(4317) Historical

4317
TSE Standard
Ray Corporation
666
JPY
+10
(+1.52%)
Sep 22, 3:30 pm JST
4.49
USD
Sep 22, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 17, 2025
678 JPY
52 Week Low Jan 15, 2025
383 JPY
Yearly High Sep 17, 2025
678 JPY
Yearly Low Jan 15, 2025
383 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Sep 22, 2025 650 669 639 666 +10 +1.52% 66,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Sep 19, 2025 650 665 650 656 +4 +0.61% 42,400
Sep 18, 2025 678 678 625 652 -26 -3.83% 144,800
Sep 17, 2025 663 678 653 678 +13 +1.95% 63,100
Sep 16, 2025 647 668 647 665 +18 +2.78% 60,200
Sep 12, 2025 620 649 618 647 +27 +4.35% 99,000
Sep 11, 2025 629 629 614 620 -14 -2.21% 26,300
Sep 10, 2025 610 636 610 634 +26 +4.28% 64,800
Sep 9, 2025 629 634 600 608 -21 -3.34% 67,200
Sep 8, 2025 633 636 622 629 0 0.00% 73,900
Sep 5, 2025 630 635 622 629 -1 -0.16% 85,400
Sep 4, 2025 615 630 610 630 +14 +2.27% 73,900
Sep 3, 2025 618 623 605 616 +1 +0.16% 114,200
Sep 2, 2025 603 619 603 615 +12 +1.99% 92,100
Sep 1, 2025 595 603 581 603 +2 +0.33% 48,300
Aug 29, 2025 588 605 588 601 +22 +3.80% 50,800
Aug 28, 2025 554 579 547 579 +23 +4.14% 86,100
Aug 27, 2025 552 558 550 556 +2 +0.36% 67,400
Aug 26, 2025 559 560 545 554 -3 -0.54% 75,100
Aug 25, 2025 544 571 542 557 +23 +4.31% 223,200
Aug 22, 2025 528 535 525 534 +10 +1.91% 138,400