Ray Corporation(4317) Historical

52 Week High Nov 4, 2025

700 JPY

52 Week Low Jan 15, 2025

383 JPY

Yearly High Nov 4, 2025

700 JPY

Yearly Low Jan 15, 2025

383 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	680	685	640	662	-18	-2.65%	113,200

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	680	+5.10%	670	149,600	0	451,400	ー
Nov 21, 2025	647	-1.67%	627	183,700	0	447,400	ー
Nov 14, 2025	658	-5.19%	681	219,800	0	456,700	ー
Nov 7, 2025	694	+2.21%	691	125,500	0	459,200	ー
Oct 31, 2025	679	+3.19%	669	122,000	0	442,700	ー
Oct 24, 2025	658	+2.49%	653	151,800	0	428,200	ー
Oct 17, 2025	642	-2.28%	650	240,000	0	403,100	ー
Oct 10, 2025	657	+3.30%	643	377,600	0	353,700	ー
Oct 3, 2025	636	-5.50%	635	276,300	0	273,700	ー
Sep 26, 2025	673	+2.59%	666	197,600	0	254,500	ー
Sep 19, 2025	656	+1.39%	653	310,500	0	263,000	ー
Sep 12, 2025	647	+2.86%	627	331,200	0	219,800	ー
Sep 5, 2025	629	+4.66%	617	413,900	0	223,600	ー
Aug 29, 2025	601	+12.55%	559	502,600	0	410,400	ー
Aug 22, 2025	534	+5.74%	522	347,500	0	495,100	ー
Aug 15, 2025	505	-2.32%	504	126,700	0	548,800	ー
Aug 8, 2025	517	+0.78%	510	132,800	0	537,500	ー
Aug 1, 2025	513	+0.98%	513	89,900	0	534,300	ー
Jul 25, 2025	508	-1.55%	505	175,700	300	530,100	1,767.00
Jul 18, 2025	516	+11.69%	521	1,336,200	0	553,700	ー