Skip to main content
logo
Ryobi Limited (TYO:5851)
Japan flag Japan · Delayed Price · Currency is JPY
2,769.00
+33.00 (1.21%)
Sep 25, 2026, 3:30 PM JST

Ryobi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20262,753.002,772.002,738.002,769.002,769.001.21%146,000
Sep 24, 20262,764.002,770.002,708.002,736.002,736.000.18%120,100
Sep 18, 20262,780.002,795.002,731.002,731.002,731.00-1.51%184,400
Sep 17, 20262,719.002,773.002,713.002,773.002,773.002.32%161,600
Sep 16, 20262,689.002,719.002,689.002,710.002,710.001.54%124,600
Sep 15, 20262,646.002,689.002,625.002,669.002,669.000.11%98,300
Sep 14, 20262,641.002,678.002,621.002,666.002,666.001.48%109,000
Sep 11, 20262,606.002,656.002,576.002,627.002,627.00-1.09%177,700
Sep 10, 20262,679.002,680.002,618.002,656.002,656.00-1.37%134,400
Sep 9, 20262,706.002,725.002,686.002,693.002,693.00-0.41%102,100
Sep 8, 20262,795.002,795.002,704.002,704.002,704.00-3.50%114,700
Sep 7, 20262,765.002,807.002,763.002,802.002,802.001.85%119,500
Sep 4, 20262,755.002,771.002,721.002,751.002,751.00-0.94%166,800
Sep 3, 20262,771.002,790.002,727.002,777.002,777.000.22%185,000
Sep 2, 20262,825.002,850.002,768.002,771.002,771.00-2.50%160,400
Sep 1, 20262,779.002,856.002,775.002,842.002,842.002.08%134,300
Aug 31, 20262,746.002,784.002,734.002,784.002,784.000.29%90,300
Aug 28, 20262,787.002,788.002,755.002,776.002,776.000.40%124,200
Aug 27, 20262,800.002,806.002,765.002,765.002,765.00-0.75%85,900
Aug 26, 20262,765.002,800.002,763.002,786.002,786.000.25%103,300
Aug 25, 20262,812.002,828.002,758.002,779.002,779.00-1.17%132,100
Aug 24, 20262,804.002,864.002,803.002,812.002,812.000.61%88,500
Aug 21, 20262,758.002,795.002,744.002,795.002,795.000.83%86,000
Aug 20, 20262,748.002,772.002,706.002,772.002,772.001.99%112,200
Aug 19, 20262,795.002,795.002,705.002,718.002,718.00-4.09%124,100
Aug 18, 20262,841.002,864.002,818.002,834.002,834.00-0.28%86,500
Aug 17, 20262,860.002,871.002,822.002,842.002,842.00-1.11%88,800
Aug 14, 20262,780.002,881.002,780.002,874.002,874.003.38%173,500
Aug 13, 20262,784.002,793.002,754.002,780.002,780.00-0.14%99,600
Aug 12, 20262,799.002,812.002,766.002,784.002,784.000.54%155,400
Aug 10, 20262,772.002,789.002,752.002,769.002,769.00-0.11%114,100
Aug 7, 20262,731.002,779.002,715.002,772.002,772.001.50%148,400
Aug 6, 20262,772.002,850.002,707.002,731.002,731.001.34%253,200
Aug 5, 20262,663.002,706.002,654.002,695.002,695.001.62%136,600
Aug 4, 20262,625.002,664.002,620.002,652.002,652.001.03%188,700
Aug 3, 20262,544.002,640.002,480.002,625.002,625.002.70%262,700
Jul 31, 20262,580.002,580.002,522.002,556.002,556.00-0.16%175,000
Jul 30, 20262,520.002,576.002,508.002,560.002,560.001.59%341,900
Jul 29, 20262,520.002,523.002,475.002,520.002,520.000.88%168,400
Jul 28, 20262,529.002,529.002,487.002,498.002,498.00-1.81%118,200
Jul 27, 20262,509.002,544.002,487.002,544.002,544.002.13%104,400
Jul 24, 20262,503.002,505.002,481.002,491.002,491.00-1.31%109,600
Jul 23, 20262,521.002,536.002,509.002,524.002,524.000.12%91,000
Jul 22, 20262,520.002,547.002,510.002,521.002,521.000.80%94,700
Jul 21, 20262,482.002,515.002,482.002,501.002,501.001.42%86,700
Jul 17, 20262,496.002,511.002,430.002,466.002,466.00-1.56%144,700
Jul 16, 20262,522.002,530.002,505.002,505.002,505.00-0.71%75,500
Jul 15, 20262,506.002,523.002,499.002,523.002,523.001.41%74,300
Jul 14, 20262,486.002,502.002,476.002,488.002,488.000.08%74,900
Jul 13, 20262,546.002,551.002,482.002,486.002,486.00-1.78%102,300