kabutan

Ray Corporation(4317) Historical

4317
TSE Standard
Ray Corporation
656
JPY
-1
(-0.15%)
Dec 5, 3:30 pm JST
4.24
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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 680 685 640 656 -24 -3.53% 117,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 647 685 647 680 +33 +5.10% 149,600
Nov 21, 2025 650 650 599 647 -11 -1.67% 183,700
Nov 14, 2025 693 699 657 658 -36 -5.19% 219,800
Nov 7, 2025 678 700 676 694 +15 +2.21% 125,500
Oct 31, 2025 652 680 652 679 +21 +3.19% 122,000
Oct 24, 2025 649 660 642 658 +16 +2.49% 151,800
Oct 17, 2025 641 670 620 642 -15 -2.28% 240,000
Oct 10, 2025 642 669 617 657 +21 +3.30% 377,600
Oct 3, 2025 673 675 591 636 -37 -5.50% 276,300
Sep 26, 2025 650 680 639 673 +17 +2.59% 197,600
Sep 19, 2025 647 678 625 656 +9 +1.39% 310,500
Sep 12, 2025 633 649 600 647 +18 +2.86% 331,200
Sep 5, 2025 595 635 581 629 +28 +4.66% 413,900
Aug 29, 2025 544 605 542 601 +67 +12.55% 502,600
Aug 22, 2025 509 535 502 534 +29 +5.74% 347,500
Aug 15, 2025 517 518 493 505 -12 -2.32% 126,700
Aug 8, 2025 507 519 498 517 +4 +0.78% 132,800
Aug 1, 2025 509 519 506 513 +5 +0.98% 89,900
Jul 25, 2025 517 517 489 508 -8 -1.55% 175,700
Jul 18, 2025 462 548 459 516 +54 +11.69% 1,336,200