Skip to main content
logo
Ryobi Limited (TYO:5851)
Japan flag Japan · Delayed Price · Currency is JPY
2,735.00
+15.00 (0.55%)
Oct 23, 2025, 2:45 PM JST

Ryobi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20252,680.002,747.002,662.002,732.002,732.000.44%1,016,000
Oct 22, 20252,772.002,785.002,720.002,720.002,720.00-2.02%1,126,800
Oct 21, 20252,831.002,835.002,774.002,776.002,776.00-2.08%189,700
Oct 20, 20252,754.002,843.002,739.002,835.002,835.004.07%296,300
Oct 17, 20252,733.002,746.002,718.002,724.002,724.00-1.20%216,100
Oct 16, 20252,795.002,827.002,753.002,757.002,757.00-1.36%226,700
Oct 15, 20252,727.002,807.002,727.002,795.002,795.001.97%456,000
Oct 14, 20252,764.002,792.002,716.002,741.002,741.00-2.59%110,400
Oct 10, 20252,826.002,836.002,803.002,814.002,814.00-1.81%100,200
Oct 9, 20252,847.002,888.002,839.002,866.002,866.001.24%171,500
Oct 8, 20252,827.002,858.002,819.002,831.002,831.000.18%95,200
Oct 7, 20252,831.002,859.002,812.002,826.002,826.000.61%141,500
Oct 6, 20252,888.002,898.002,804.002,809.002,809.00-0.50%204,400
Oct 3, 20252,739.002,823.002,690.002,823.002,823.004.91%124,200
Oct 2, 20252,687.002,714.002,661.002,691.002,691.000.22%85,700
Oct 1, 20252,749.002,758.002,670.002,685.002,685.00-3.42%129,600
Sep 30, 20252,778.002,792.002,743.002,780.002,780.000.54%72,900
Sep 29, 20252,795.002,801.002,749.002,765.002,765.000.04%103,000
Sep 26, 20252,742.002,785.002,733.002,764.002,764.000.84%146,300
Sep 25, 20252,764.002,769.002,731.002,741.002,741.00-0.51%91,700
Sep 24, 20252,762.002,775.002,736.002,755.002,755.00-0.25%65,300
Sep 22, 20252,796.002,829.002,762.002,762.002,762.00-1.32%66,300
Sep 19, 20252,800.002,815.002,769.002,799.002,799.000.29%139,900
Sep 18, 20252,806.002,810.002,762.002,791.002,791.00-0.18%78,200
Sep 17, 20252,835.002,842.002,796.002,796.002,796.00-2.37%87,100
Sep 16, 20252,853.002,877.002,830.002,864.002,864.00-0.07%87,100
Sep 12, 20252,875.002,900.002,863.002,866.002,866.00-0.07%87,000
Sep 11, 20252,870.002,900.002,845.002,868.002,868.00-0.07%89,300
Sep 10, 20252,926.002,926.002,861.002,870.002,870.00-1.78%117,400
Sep 9, 20252,922.002,980.002,909.002,922.002,922.000.62%151,900
Sep 8, 20252,885.002,905.002,848.002,904.002,904.001.26%99,600
Sep 5, 20252,817.002,876.002,807.002,868.002,868.002.06%178,100
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