Skip to main content
logo
Ryobi Limited (TYO:5851)
Japan flag Japan · Delayed Price · Currency is JPY
2,530.00
+83.00 (3.39%)
Nov 10, 2026, 3:30 PM JST

Ryobi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 20262,508.002,536.002,478.002,530.002,530.003.39%179,800
Nov 9, 20262,450.002,475.002,432.002,447.002,447.000.62%189,400
Nov 6, 20262,429.002,451.002,343.002,432.002,432.00-4.18%305,200
Nov 5, 20262,602.002,619.002,535.002,538.002,538.00-0.94%196,100
Nov 4, 20262,596.002,596.002,502.002,562.002,562.00-0.16%173,300
Nov 2, 20262,578.002,578.002,552.002,566.002,566.00-0.85%84,700
Oct 30, 20262,611.002,626.002,558.002,588.002,588.00-0.99%115,600
Oct 29, 20262,592.002,620.002,572.002,614.002,614.000.89%195,400
Oct 28, 20262,658.002,662.002,591.002,591.002,591.00-1.89%132,300
Oct 27, 20262,631.002,647.002,613.002,641.002,641.001.07%151,400
Oct 26, 20262,618.002,618.002,597.002,613.002,613.00-0.19%97,600
Oct 23, 20262,608.002,618.002,550.002,618.002,618.000.31%175,500
Oct 22, 20262,643.002,649.002,602.002,610.002,610.00-1.25%99,300
Oct 21, 20262,670.002,670.002,632.002,643.002,643.000.38%124,800
Oct 20, 20262,663.002,684.002,621.002,633.002,633.00-1.42%114,100
Oct 19, 20262,684.002,684.002,645.002,671.002,671.00-0.96%112,900
Oct 16, 20262,638.002,697.002,634.002,697.002,697.002.51%155,000
Oct 15, 20262,674.002,684.002,615.002,631.002,631.00-2.77%160,100
Oct 14, 20262,705.002,727.002,691.002,706.002,706.00-0.15%110,400
Oct 13, 20262,666.002,712.002,642.002,710.002,710.001.65%112,100
Oct 9, 20262,662.002,677.002,636.002,666.002,666.000.15%122,500
Oct 8, 20262,680.002,700.002,646.002,662.002,662.00-1.73%206,400
Oct 7, 20262,727.002,751.002,709.002,709.002,709.00-0.95%102,800
Oct 6, 20262,729.002,738.002,712.002,735.002,735.000.26%107,800
Oct 5, 20262,731.002,731.002,698.002,728.002,728.001.00%123,900
Oct 2, 20262,718.002,730.002,693.002,701.002,701.00-0.88%163,900
Oct 1, 20262,712.002,749.002,704.002,725.002,725.00-1.30%135,200
Sep 30, 20262,694.002,776.002,694.002,761.002,761.002.49%154,900
Sep 29, 20262,720.002,720.002,674.002,694.002,694.00-1.46%129,000
Sep 28, 20262,790.002,790.002,734.002,734.002,734.00-1.26%146,600
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