Skip to main content
logo
Ryobi Limited (TYO:5851)
Japan flag Japan · Delayed Price · Currency is JPY
2,854.00
-14.00 (-0.49%)
Jan 23, 2026, 3:30 PM JST

Ryobi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,868.002,880.002,850.002,854.002,854.00-0.49%54,900
Jan 22, 20262,830.002,877.002,826.002,868.002,868.002.28%85,900
Jan 21, 20262,775.002,805.002,755.002,804.002,804.00-0.81%118,700
Jan 20, 20262,876.002,886.002,826.002,827.002,827.00-1.70%81,500
Jan 19, 20262,894.002,894.002,820.002,876.002,876.00-1.13%83,700
Jan 16, 20262,858.002,917.002,846.002,909.002,909.001.25%119,100
Jan 15, 20262,831.002,874.002,831.002,873.002,873.000.45%75,700
Jan 14, 20262,813.002,863.002,806.002,860.002,860.001.63%119,600
Jan 13, 20262,835.002,840.002,805.002,814.002,814.000.68%99,700
Jan 9, 20262,782.002,808.002,774.002,795.002,795.001.05%108,200
Jan 8, 20262,780.002,786.002,757.002,766.002,766.00-0.79%86,400
Jan 7, 20262,749.002,790.002,734.002,788.002,788.001.09%149,000
Jan 6, 20262,764.002,775.002,742.002,758.002,758.000.07%124,800
Jan 5, 20262,750.002,788.002,745.002,756.002,756.000.58%150,300
Dec 30, 20252,731.002,753.002,698.002,740.002,740.000.33%123,700
Dec 29, 20252,686.002,743.002,680.002,731.002,731.00-0.44%154,600
Dec 26, 20252,765.002,772.002,731.002,743.002,693.00-0.51%125,800
Dec 25, 20252,734.002,764.002,734.002,757.002,706.740.84%54,800
Dec 24, 20252,743.002,763.002,734.002,734.002,684.16-0.62%49,700
Dec 23, 20252,771.002,775.002,744.002,751.002,700.85-0.51%67,500
Dec 22, 20252,778.002,780.002,756.002,765.002,714.600.36%69,900
Dec 19, 20252,704.002,755.002,700.002,755.002,704.781.89%302,800
Dec 18, 20252,706.002,717.002,686.002,704.002,654.71-0.48%72,300
Dec 17, 20252,720.002,722.002,702.002,717.002,667.470.15%80,200
Dec 16, 20252,761.002,763.002,709.002,713.002,663.55-2.27%92,200
Dec 15, 20252,735.002,776.002,712.002,776.002,725.400.95%62,400
Dec 12, 20252,729.002,750.002,710.002,750.002,699.871.89%98,200
Dec 11, 20252,759.002,763.002,685.002,699.002,649.80-1.53%113,300
Dec 10, 20252,757.002,781.002,741.002,741.002,691.04-0.54%101,400
Dec 9, 20252,750.002,773.002,744.002,756.002,705.760.62%120,900
Dec 8, 20252,773.002,780.002,712.002,739.002,689.070.04%117,400
Dec 5, 20252,735.002,742.002,719.002,738.002,688.090.11%126,100
Dec 4, 20252,700.002,749.002,690.002,735.002,685.151.60%161,700
Dec 3, 20252,654.002,722.002,635.002,692.002,642.932.63%261,300
Dec 2, 20252,663.002,670.002,620.002,623.002,575.19-2.20%171,800
Dec 1, 20252,749.002,758.002,673.002,682.002,633.11-1.79%129,700
Nov 28, 20252,705.002,738.002,700.002,731.002,681.221.30%102,000
Nov 27, 20252,667.002,696.002,659.002,696.002,646.861.24%117,300
Nov 26, 20252,647.002,663.002,636.002,663.002,614.461.45%104,200
Nov 25, 20252,630.002,650.002,606.002,625.002,577.15-0.19%108,700
Nov 21, 20252,587.002,649.002,582.002,630.002,582.060.57%119,000
Nov 20, 20252,610.002,630.002,595.002,615.002,567.331.75%130,900
Nov 19, 20252,580.002,590.002,545.002,570.002,523.15-0.43%129,100
Nov 18, 20252,637.002,640.002,580.002,581.002,533.95-2.79%133,900
Nov 17, 20252,692.002,696.002,632.002,655.002,606.60-1.99%185,200
Nov 14, 20252,678.002,709.002,655.002,709.002,659.620.86%102,400
Nov 13, 20252,700.002,712.002,670.002,686.002,637.04-0.44%169,400
Nov 12, 20252,650.002,698.002,643.002,698.002,648.821.93%135,000
Nov 11, 20252,614.002,647.002,580.002,647.002,598.751.50%223,800
Nov 10, 20252,601.002,613.002,566.002,608.002,560.461.16%265,400