Skip to main content
logo
Ryobi Limited (TYO:5851)
Japan flag Japan · Delayed Price · Currency is JPY
2,567.00
-18.00 (-0.70%)
Apr 21, 2026, 10:43 AM JST

Ryobi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 13, 20262,560.002,571.002,533.002,544.002,544.00-1.81%121,600
Mar 12, 20262,653.002,662.002,570.002,591.002,591.00-2.30%118,200
Mar 11, 20262,679.002,700.002,652.002,652.002,652.000.57%102,400
Mar 10, 20262,637.002,667.002,617.002,637.002,637.001.93%136,700
Mar 9, 20262,537.002,610.002,504.002,587.002,587.00-5.48%194,500
Mar 6, 20262,706.002,750.002,691.002,737.002,737.00-0.69%77,300
Mar 5, 20262,750.002,800.002,726.002,756.002,756.003.45%137,500
Mar 4, 20262,735.002,772.002,601.002,664.002,664.00-5.53%186,900
Mar 3, 20262,935.002,957.002,819.002,820.002,820.00-3.72%119,000
Mar 2, 20262,946.002,948.002,892.002,929.002,929.00-3.17%112,800
Feb 27, 20262,999.003,030.002,980.003,025.003,025.000.67%78,200
Feb 26, 20262,999.003,030.002,979.003,005.003,005.001.28%94,600
Feb 25, 20262,996.003,005.002,960.002,967.002,967.00-0.90%82,700
Feb 24, 20262,969.003,020.002,962.002,994.002,994.001.15%65,200
Feb 20, 20262,999.003,020.002,955.002,960.002,960.00-2.47%78,000
Feb 19, 20263,020.003,040.002,991.003,035.003,035.001.30%80,600
Feb 18, 20263,025.003,025.002,996.002,996.002,996.000.10%64,500
Feb 17, 20263,000.003,040.002,972.002,993.002,993.00-1.38%79,000
Feb 16, 20262,983.003,065.002,942.003,035.003,035.003.48%213,500
Feb 13, 20262,973.003,040.002,917.002,933.002,933.001.21%265,300
Feb 12, 20262,934.002,942.002,892.002,898.002,898.00-1.60%181,900
Feb 10, 20262,903.002,945.002,900.002,945.002,945.001.55%111,300
Feb 9, 20262,910.002,918.002,880.002,900.002,900.001.05%120,700
Feb 6, 20262,821.002,871.002,797.002,870.002,870.002.14%85,500
Feb 5, 20262,837.002,850.002,809.002,810.002,810.000.72%82,700