Skip to main content
logo
Ryobi Limited (TYO:5851)
Japan flag Japan · Delayed Price · Currency is JPY
2,868.00
+58.00 (2.06%)
Sep 5, 2025, 3:30 PM JST

Ryobi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20252,791.002,816.002,750.002,810.002,810.000.68%166,900
Sep 3, 20252,793.002,827.002,759.002,791.002,791.00-0.07%305,300
Sep 2, 20252,635.002,916.002,621.002,793.002,793.006.64%687,100
Sep 1, 20252,649.002,666.002,581.002,619.002,619.00-1.65%248,500
Aug 29, 20252,520.002,722.002,501.002,663.002,663.006.01%886,900
Aug 28, 20252,515.002,540.002,497.002,512.002,512.000.04%92,700
Aug 27, 20252,470.002,518.002,463.002,511.002,511.002.49%175,700
Aug 26, 20252,487.002,499.002,450.002,450.002,450.00-1.21%82,900
Aug 25, 20252,467.002,484.002,456.002,480.002,480.001.39%109,100
Aug 22, 20252,446.002,456.002,428.002,446.002,446.000.78%45,600
Aug 21, 20252,417.002,436.002,396.002,427.002,427.00-0.16%108,100
Aug 20, 20252,454.002,454.002,394.002,431.002,431.00-1.38%84,500
Aug 19, 20252,445.002,471.002,432.002,465.002,465.00-73,500
Aug 18, 20252,388.002,468.002,388.002,465.002,465.003.22%121,400
Aug 15, 20252,399.002,399.002,369.002,388.002,388.00-0.46%54,200
Aug 14, 20252,401.002,408.002,382.002,399.002,399.00-0.74%63,000
Aug 13, 20252,394.002,433.002,392.002,417.002,417.000.88%79,100
Aug 12, 20252,397.002,441.002,387.002,396.002,396.00-0.04%162,900
Aug 8, 20252,370.002,397.002,355.002,397.002,397.000.38%99,000
Aug 7, 20252,351.002,436.002,351.002,388.002,388.002.75%271,800
Aug 6, 20252,310.002,339.002,295.002,324.002,324.001.04%121,300
Aug 5, 20252,291.002,316.002,283.002,300.002,300.000.74%78,700
Aug 4, 20252,251.002,290.002,251.002,283.002,283.00-1.81%61,600
Aug 1, 20252,300.002,327.002,288.002,325.002,325.001.48%91,100
Jul 31, 20252,275.002,298.002,265.002,291.002,291.000.97%67,200
Jul 30, 20252,285.002,297.002,269.002,269.002,269.00-0.92%241,300
Jul 29, 20252,265.002,301.002,264.002,290.002,290.000.17%63,300
Jul 28, 20252,284.002,298.002,272.002,286.002,286.000.48%68,900
Jul 25, 20252,287.002,309.002,256.002,275.002,275.00-1.09%77,400
Jul 24, 20252,289.002,300.002,270.002,300.002,300.000.57%87,300
Jul 23, 20252,253.002,294.002,253.002,287.002,287.003.77%115,100
Jul 22, 20252,244.002,272.002,196.002,204.002,204.00-1.48%74,600
Jul 18, 20252,247.002,255.002,225.002,237.002,237.00-0.31%84,600
Jul 17, 20252,242.002,250.002,233.002,244.002,244.000.04%55,700
Jul 16, 20252,237.002,261.002,237.002,243.002,243.000.54%88,700
Jul 15, 20252,221.002,238.002,209.002,231.002,231.000.27%63,500
Jul 14, 20252,207.002,240.002,203.002,225.002,225.000.82%78,200
Jul 11, 20252,188.002,218.002,188.002,207.002,207.001.52%58,800
Jul 10, 20252,190.002,205.002,161.002,174.002,174.00-0.37%81,700
Jul 9, 20252,183.002,201.002,170.002,182.002,182.000.69%94,300
Jul 8, 20252,157.002,173.002,151.002,167.002,167.000.05%78,100
Jul 7, 20252,218.002,225.002,157.002,166.002,166.00-2.78%88,300
Jul 4, 20252,249.002,249.002,215.002,228.002,228.000.22%78,300
Jul 3, 20252,183.002,264.002,183.002,223.002,223.003.78%247,900
Jul 2, 20252,115.002,158.002,111.002,142.002,142.000.52%103,100
Jul 1, 20252,106.002,139.002,106.002,131.002,131.00-0.65%94,900
Jun 30, 20252,148.002,170.002,135.002,145.002,145.001.61%169,100
Jun 27, 20252,094.002,129.002,088.002,111.002,111.00-0.89%183,800
Jun 26, 20252,088.002,140.002,088.002,130.002,080.001.43%180,800
Jun 25, 20252,090.002,104.002,078.002,100.002,050.700.48%65,400