Skip to main content
logo
Ryobi Limited (TYO:5851)
Japan flag Japan · Delayed Price · Currency is JPY
2,782.00
-4.00 (-0.14%)
Aug 27, 2026, 1:30 PM JST

Ryobi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20262,765.002,800.002,763.002,792.00-0.47%68,000
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
Jul 10, 20262,512.002,538.002,512.002,531.002,531.000.76%79,100
Jul 9, 20262,509.002,514.002,487.002,512.002,512.000.76%104,500
Jul 8, 20262,514.002,519.002,488.002,493.002,493.00-1.50%156,000
Jul 7, 20262,575.002,593.002,531.002,531.002,531.00-1.44%148,500
Jul 6, 20262,584.002,602.002,563.002,568.002,568.00-0.04%125,700
Jul 3, 20262,550.002,575.002,535.002,569.002,569.000.75%121,500
Jul 2, 20262,552.002,570.002,533.002,550.002,550.000.47%92,700
Jul 1, 20262,615.002,615.002,538.002,538.002,538.00-2.20%91,400
Jun 30, 20262,648.002,652.002,589.002,595.002,595.00-1.74%146,000
Jun 29, 20262,700.002,700.002,602.002,641.002,641.00-1.60%155,000
Jun 26, 20262,758.002,763.002,703.002,736.002,684.00-0.18%160,500
Jun 25, 20262,769.002,769.002,734.002,741.002,688.900.81%99,600
Jun 24, 20262,736.002,783.002,694.002,719.002,667.32-0.62%108,400
Jun 23, 20262,800.002,817.002,736.002,736.002,684.00-2.18%105,700
Jun 22, 20262,832.002,856.002,788.002,797.002,743.84-1.24%96,300
Jun 19, 20262,825.002,860.002,811.002,832.002,778.181.14%170,100
Jun 18, 20262,735.002,820.002,720.002,800.002,746.782.56%153,600
Jun 17, 20262,689.002,756.002,685.002,730.002,678.111.56%93,400
Jun 16, 20262,685.002,701.002,665.002,688.002,636.91-0.11%77,800