Skip to main content
Ryobi Limited (TYO:5851)
Japan flag Japan · Delayed Price · Currency is JPY
2,659.00
+72.00 (2.78%)
Mar 10, 2026, 10:18 AM JST

Ryobi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 4, 20262,735.002,822.002,732.002,790.002,790.002.72%101,300
Feb 3, 20262,733.002,733.002,714.002,716.002,716.001.23%65,400
Feb 2, 20262,730.002,759.002,683.002,683.002,683.00-1.18%86,800
Jan 30, 20262,692.002,718.002,680.002,715.002,715.000.85%52,100
Jan 29, 20262,665.002,700.002,632.002,692.002,692.000.90%104,300
Jan 28, 20262,714.002,714.002,658.002,668.002,668.00-2.52%114,800
Jan 27, 20262,732.002,749.002,708.002,737.002,737.00-0.11%78,700
Jan 26, 20262,781.002,792.002,740.002,740.002,740.00-3.99%129,600
Jan 23, 20262,868.002,880.002,850.002,854.002,854.00-0.49%54,900
Jan 22, 20262,830.002,877.002,826.002,868.002,868.002.28%85,900
Jan 21, 20262,775.002,805.002,755.002,804.002,804.00-0.81%118,700
Jan 20, 20262,876.002,886.002,826.002,827.002,827.00-1.70%81,500
Jan 19, 20262,894.002,894.002,820.002,876.002,876.00-1.13%83,700
Jan 16, 20262,858.002,917.002,846.002,909.002,909.001.25%119,100
Jan 15, 20262,831.002,874.002,831.002,873.002,873.000.45%75,700
Jan 14, 20262,813.002,863.002,806.002,860.002,860.001.63%119,600
Jan 13, 20262,835.002,840.002,805.002,814.002,814.000.68%99,700
Jan 9, 20262,782.002,808.002,774.002,795.002,795.001.05%108,200
Jan 8, 20262,780.002,786.002,757.002,766.002,766.00-0.79%86,400
Jan 7, 20262,749.002,790.002,734.002,788.002,788.001.09%149,000
Jan 6, 20262,764.002,775.002,742.002,758.002,758.000.07%124,800
Jan 5, 20262,750.002,788.002,745.002,756.002,756.000.58%150,300
Dec 30, 20252,731.002,753.002,698.002,740.002,740.000.33%123,700
Dec 29, 20252,686.002,743.002,680.002,731.002,731.00-0.44%154,600
Dec 26, 20252,765.002,772.002,731.002,743.002,693.00-0.51%125,800
Dec 25, 20252,734.002,764.002,734.002,757.002,706.740.84%54,800
Dec 24, 20252,743.002,763.002,734.002,734.002,684.16-0.62%49,700
Dec 23, 20252,771.002,775.002,744.002,751.002,700.85-0.51%67,500
Dec 22, 20252,778.002,780.002,756.002,765.002,714.600.36%69,900
Dec 19, 20252,704.002,755.002,700.002,755.002,704.781.89%302,800
Dec 18, 20252,706.002,717.002,686.002,704.002,654.71-0.48%72,300
Dec 17, 20252,720.002,722.002,702.002,717.002,667.470.15%80,200
Dec 16, 20252,761.002,763.002,709.002,713.002,663.55-2.27%92,200
Dec 15, 20252,735.002,776.002,712.002,776.002,725.400.95%62,400
Dec 12, 20252,729.002,750.002,710.002,750.002,699.871.89%98,200
Dec 11, 20252,759.002,763.002,685.002,699.002,649.80-1.53%113,300
Dec 10, 20252,757.002,781.002,741.002,741.002,691.04-0.54%101,400
Dec 9, 20252,750.002,773.002,744.002,756.002,705.760.62%120,900
Dec 8, 20252,773.002,780.002,712.002,739.002,689.070.04%117,400
Dec 5, 20252,735.002,742.002,719.002,738.002,688.090.11%126,100
Dec 4, 20252,700.002,749.002,690.002,735.002,685.151.60%161,700
Dec 3, 20252,654.002,722.002,635.002,692.002,642.932.63%261,300
Dec 2, 20252,663.002,670.002,620.002,623.002,575.19-2.20%171,800
Dec 1, 20252,749.002,758.002,673.002,682.002,633.11-1.79%129,700
Nov 28, 20252,705.002,738.002,700.002,731.002,681.221.30%102,000
Nov 27, 20252,667.002,696.002,659.002,696.002,646.861.24%117,300
Nov 26, 20252,647.002,663.002,636.002,663.002,614.461.45%104,200
Nov 25, 20252,630.002,650.002,606.002,625.002,577.15-0.19%108,700
Nov 21, 20252,587.002,649.002,582.002,630.002,582.060.57%119,000
Nov 20, 20252,610.002,630.002,595.002,615.002,567.331.75%130,900
Nov 19, 20252,580.002,590.002,545.002,570.002,523.15-0.43%129,100
Nov 18, 20252,637.002,640.002,580.002,581.002,533.95-2.79%133,900
Nov 17, 20252,692.002,696.002,632.002,655.002,606.60-1.99%185,200
Nov 14, 20252,678.002,709.002,655.002,709.002,659.620.86%102,400
Nov 13, 20252,700.002,712.002,670.002,686.002,637.04-0.44%169,400
Nov 12, 20252,650.002,698.002,643.002,698.002,648.821.93%135,000
Nov 11, 20252,614.002,647.002,580.002,647.002,598.751.50%223,800
Nov 10, 20252,601.002,613.002,566.002,608.002,560.461.16%265,400
Nov 7, 20252,629.002,684.002,548.002,578.002,531.01-8.87%681,300
Nov 6, 20252,828.002,872.002,792.002,829.002,777.431.58%197,300
Nov 5, 20252,801.002,819.002,700.002,785.002,734.23-0.64%246,200
Nov 4, 20252,768.002,835.002,760.002,803.002,751.911.41%204,100
Oct 31, 20252,769.002,775.002,745.002,764.002,713.62-0.32%172,300
Oct 30, 20252,754.002,795.002,748.002,773.002,722.451.54%255,700
Oct 29, 20252,827.002,828.002,731.002,731.002,681.22-2.25%258,600
Oct 28, 20252,845.002,875.002,794.002,794.002,743.07-2.48%444,700
Oct 27, 20252,833.002,883.002,820.002,865.002,812.782.84%1,634,300
Oct 24, 20252,739.002,800.002,739.002,786.002,735.221.98%434,600
Oct 23, 20252,680.002,747.002,662.002,732.002,682.200.44%1,016,000
Oct 22, 20252,772.002,785.002,720.002,720.002,670.42-2.02%1,126,800
Oct 21, 20252,831.002,835.002,774.002,776.002,725.40-2.08%189,700
Oct 20, 20252,754.002,843.002,739.002,835.002,783.324.07%296,300
Oct 17, 20252,733.002,746.002,718.002,724.002,674.35-1.20%216,100
Oct 16, 20252,795.002,827.002,753.002,757.002,706.74-1.36%226,700
Oct 15, 20252,727.002,807.002,727.002,795.002,744.051.97%456,000
Oct 14, 20252,764.002,792.002,716.002,741.002,691.04-2.59%110,400
Oct 10, 20252,826.002,836.002,803.002,814.002,762.71-1.81%100,200
Oct 9, 20252,847.002,888.002,839.002,866.002,813.761.24%171,500
Oct 8, 20252,827.002,858.002,819.002,831.002,779.400.18%95,200