Skip to main content
logo
Ryobi Limited (TYO:5851)
Japan flag Japan · Delayed Price · Currency is JPY
2,745.00
+17.00 (0.62%)
May 29, 2026, 3:30 PM JST

Ryobi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,733.002,779.002,728.002,745.002,745.000.62%103,600
May 28, 20262,721.002,746.002,688.002,728.002,728.00-0.29%146,900
May 27, 20262,785.002,804.002,732.002,736.002,736.00-2.29%108,200
May 26, 20262,800.002,822.002,750.002,800.002,800.000.54%171,300
May 25, 20262,722.002,800.002,696.002,785.002,785.004.23%265,700
May 22, 20262,688.002,688.002,647.002,672.002,672.000.23%169,700
May 21, 20262,633.002,709.002,628.002,666.002,666.007.37%387,800
May 20, 20262,519.002,535.002,458.002,483.002,483.00-2.63%155,200
May 19, 20262,559.002,570.002,525.002,550.002,550.000.83%114,600
May 18, 20262,583.002,586.002,529.002,529.002,529.00-2.36%141,900
May 15, 20262,640.002,646.002,556.002,590.002,590.00-1.89%122,500
May 14, 20262,605.002,650.002,593.002,640.002,640.000.96%142,800
May 13, 20262,551.002,618.002,547.002,615.002,615.002.71%183,500
May 12, 20262,633.002,642.002,544.002,546.002,546.00-2.75%140,000
May 11, 20262,599.002,636.002,591.002,618.002,618.000.73%111,200
May 8, 20262,580.002,600.002,563.002,599.002,599.000.54%105,300
May 7, 20262,603.002,617.002,569.002,585.002,585.002.30%148,600
May 1, 20262,559.002,559.002,509.002,527.002,527.00-1.02%79,400
Apr 30, 20262,546.002,562.002,519.002,553.002,553.00-0.70%103,000
Apr 28, 20262,546.002,571.002,536.002,571.002,571.000.98%81,200
Apr 27, 20262,502.002,547.002,501.002,546.002,546.001.19%106,900
Apr 24, 20262,544.002,550.002,491.002,516.002,516.00-1.06%81,900
Apr 23, 20262,522.002,547.002,490.002,543.002,543.000.08%121,200
Apr 22, 20262,552.002,560.002,532.002,541.002,541.00-0.90%81,600
Apr 21, 20262,593.002,596.002,553.002,564.002,564.00-0.81%129,800
Apr 20, 20262,596.002,596.002,566.002,585.002,585.000.43%91,600
Apr 17, 20262,570.002,576.002,556.002,574.002,574.00-0.16%66,200
Apr 16, 20262,572.002,602.002,572.002,578.002,578.000.27%78,300
Apr 15, 20262,596.002,607.002,550.002,571.002,571.00-0.27%115,700
Apr 14, 20262,563.002,584.002,558.002,578.002,578.001.34%123,600
Apr 13, 20262,517.002,544.002,506.002,544.002,544.001.07%146,900
Apr 10, 20262,530.002,557.002,507.002,517.002,517.000.04%100,400
Apr 9, 20262,555.002,556.002,516.002,516.002,516.00-1.49%111,900
Apr 8, 20262,556.002,563.002,522.002,554.002,554.003.11%151,700
Apr 7, 20262,488.002,509.002,469.002,477.002,477.000.12%97,000
Apr 6, 20262,480.002,494.002,474.002,474.002,474.00-0.08%115,500
Apr 3, 20262,461.002,496.002,459.002,476.002,476.000.86%95,600
Apr 2, 20262,493.002,525.002,453.002,455.002,455.00-1.52%145,100
Apr 1, 20262,501.002,501.002,451.002,493.002,493.003.19%128,600
Mar 31, 20262,401.002,459.002,398.002,416.002,416.00-0.29%99,700
Mar 30, 20262,390.002,431.002,360.002,423.002,423.00-1.90%180,200
Mar 27, 20262,431.002,489.002,430.002,470.002,470.000.12%104,700
Mar 26, 20262,497.002,503.002,447.002,467.002,467.00-0.76%88,700
Mar 25, 20262,511.002,519.002,482.002,486.002,486.001.35%103,800
Mar 24, 20262,460.002,476.002,425.002,453.002,453.002.00%129,900
Mar 23, 20262,436.002,451.002,359.002,405.002,405.00-3.26%157,200
Mar 19, 20262,549.002,549.002,485.002,486.002,486.00-4.35%140,500
Mar 18, 20262,575.002,599.002,567.002,599.002,599.002.44%69,300
Mar 17, 20262,575.002,585.002,530.002,537.002,537.00-0.20%82,700
Mar 16, 20262,540.002,565.002,506.002,542.002,542.00-0.08%112,100