Ryobi Limited 5851
TSE · Japan · Produzierendes Gewerbe
¥2.701,00-24,00 (-0,88 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.701,00 | -0,88 % | ¥2.718,00 | ¥2.730,00 | ¥2.693,00 | 163,90K |
| 2026-10-01 | ¥2.725,00 | -1,30 % | ¥2.712,00 | ¥2.749,00 | ¥2.704,00 | 135,20K |
| 2026-09-30 | ¥2.761,00 | +2,49 % | ¥2.694,00 | ¥2.776,00 | ¥2.694,00 | 154,90K |
| 2026-09-29 | ¥2.694,00 | -1,46 % | ¥2.720,00 | ¥2.720,00 | ¥2.674,00 | 129,00K |
| 2026-09-28 | ¥2.734,00 | -1,26 % | ¥2.790,00 | ¥2.790,00 | ¥2.734,00 | 146,60K |
| 2026-09-25 | ¥2.769,00 | +1,21 % | ¥2.753,00 | ¥2.772,00 | ¥2.738,00 | 146,00K |
| 2026-09-24 | ¥2.736,00 | +0,18 % | ¥2.764,00 | ¥2.770,00 | ¥2.708,00 | 120,10K |
| 2026-09-18 | ¥2.731,00 | -1,51 % | ¥2.780,00 | ¥2.795,00 | ¥2.731,00 | 184,40K |
| 2026-09-17 | ¥2.773,00 | +2,32 % | ¥2.719,00 | ¥2.773,00 | ¥2.713,00 | 161,60K |
| 2026-09-16 | ¥2.710,00 | +1,54 % | ¥2.689,00 | ¥2.719,00 | ¥2.689,00 | 124,60K |
| 2026-09-15 | ¥2.669,00 | +0,11 % | ¥2.646,00 | ¥2.689,00 | ¥2.625,00 | 98,30K |
| 2026-09-14 | ¥2.666,00 | +1,48 % | ¥2.641,00 | ¥2.678,00 | ¥2.621,00 | 109,00K |
| 2026-09-11 | ¥2.627,00 | -1,09 % | ¥2.606,00 | ¥2.656,00 | ¥2.576,00 | 177,70K |
| 2026-09-10 | ¥2.656,00 | -1,37 % | ¥2.679,00 | ¥2.680,00 | ¥2.618,00 | 134,40K |
| 2026-09-09 | ¥2.693,00 | -0,41 % | ¥2.706,00 | ¥2.725,00 | ¥2.686,00 | 102,10K |
| 2026-09-08 | ¥2.704,00 | -3,50 % | ¥2.795,00 | ¥2.795,00 | ¥2.704,00 | 114,70K |
| 2026-09-07 | ¥2.802,00 | +1,85 % | ¥2.765,00 | ¥2.807,00 | ¥2.763,00 | 119,50K |
| 2026-09-04 | ¥2.751,00 | -0,94 % | ¥2.755,00 | ¥2.771,00 | ¥2.721,00 | 166,80K |
| 2026-09-03 | ¥2.777,00 | +0,22 % | ¥2.771,00 | ¥2.790,00 | ¥2.727,00 | 185,00K |
| 2026-09-02 | ¥2.771,00 | -2,50 % | ¥2.825,00 | ¥2.850,00 | ¥2.768,00 | 160,40K |
| 2026-09-01 | ¥2.842,00 | +2,08 % | ¥2.779,00 | ¥2.856,00 | ¥2.775,00 | 134,30K |
| 2026-08-31 | ¥2.784,00 | +0,29 % | ¥2.746,00 | ¥2.784,00 | ¥2.734,00 | 90,30K |
| 2026-08-28 | ¥2.776,00 | +0,40 % | ¥2.787,00 | ¥2.788,00 | ¥2.755,00 | 124,20K |
| 2026-08-27 | ¥2.765,00 | -0,75 % | ¥2.800,00 | ¥2.806,00 | ¥2.765,00 | 85,90K |
| 2026-08-26 | ¥2.786,00 | +0,25 % | ¥2.765,00 | ¥2.800,00 | ¥2.763,00 | 103,30K |
| 2026-08-25 | ¥2.779,00 | -1,17 % | ¥2.812,00 | ¥2.828,00 | ¥2.758,00 | 132,10K |
| 2026-08-24 | ¥2.812,00 | +0,61 % | ¥2.804,00 | ¥2.864,00 | ¥2.803,00 | 88,50K |
| 2026-08-21 | ¥2.795,00 | +0,83 % | ¥2.758,00 | ¥2.795,00 | ¥2.744,00 | 86,00K |
| 2026-08-20 | ¥2.772,00 | +1,99 % | ¥2.748,00 | ¥2.772,00 | ¥2.706,00 | 112,20K |
| 2026-08-19 | ¥2.718,00 | -4,09 % | ¥2.795,00 | ¥2.795,00 | ¥2.705,00 | 124,10K |
| 2026-08-18 | ¥2.834,00 | -0,28 % | ¥2.841,00 | ¥2.864,00 | ¥2.818,00 | 86,50K |
| 2026-08-17 | ¥2.842,00 | -1,11 % | ¥2.860,00 | ¥2.871,00 | ¥2.822,00 | 88,80K |
| 2026-08-14 | ¥2.874,00 | +3,38 % | ¥2.780,00 | ¥2.881,00 | ¥2.780,00 | 173,50K |
| 2026-08-13 | ¥2.780,00 | -0,14 % | ¥2.784,00 | ¥2.793,00 | ¥2.754,00 | 99,60K |
| 2026-08-12 | ¥2.784,00 | +0,54 % | ¥2.799,00 | ¥2.812,00 | ¥2.766,00 | 155,40K |
| 2026-08-10 | ¥2.769,00 | -0,11 % | ¥2.772,00 | ¥2.789,00 | ¥2.753,00 | 114,10K |
| 2026-08-07 | ¥2.772,00 | +1,50 % | ¥2.731,00 | ¥2.779,00 | ¥2.715,00 | 148,40K |
| 2026-08-06 | ¥2.731,00 | +1,34 % | ¥2.772,00 | ¥2.850,00 | ¥2.707,00 | 253,20K |
| 2026-08-05 | ¥2.695,00 | +1,62 % | ¥2.663,00 | ¥2.706,00 | ¥2.654,00 | 136,60K |
| 2026-08-04 | ¥2.652,00 | +1,03 % | ¥2.625,00 | ¥2.664,00 | ¥2.620,00 | 188,70K |
| 2026-08-03 | ¥2.625,00 | +2,70 % | ¥2.544,00 | ¥2.640,00 | ¥2.480,00 | 262,70K |
| 2026-07-31 | ¥2.556,00 | -0,16 % | ¥2.580,00 | ¥2.580,00 | ¥2.522,00 | 175,00K |
| 2026-07-30 | ¥2.560,00 | +1,59 % | ¥2.520,00 | ¥2.576,00 | ¥2.508,00 | 341,90K |
| 2026-07-29 | ¥2.520,00 | +0,88 % | ¥2.520,00 | ¥2.523,00 | ¥2.475,00 | 168,40K |
| 2026-07-28 | ¥2.498,00 | -1,81 % | ¥2.529,00 | ¥2.529,00 | ¥2.487,00 | 118,20K |
| 2026-07-27 | ¥2.544,00 | +2,13 % | ¥2.509,00 | ¥2.544,00 | ¥2.487,00 | 104,40K |
| 2026-07-24 | ¥2.491,00 | -1,31 % | ¥2.503,00 | ¥2.505,00 | ¥2.481,00 | 109,60K |
| 2026-07-23 | ¥2.524,00 | +0,12 % | ¥2.521,00 | ¥2.536,00 | ¥2.509,00 | 91,00K |
| 2026-07-22 | ¥2.521,00 | +0,80 % | ¥2.520,00 | ¥2.547,00 | ¥2.510,00 | 94,70K |
| 2026-07-21 | ¥2.501,00 | +1,42 % | ¥2.482,00 | ¥2.515,00 | ¥2.482,00 | 86,70K |
| 2026-07-17 | ¥2.466,00 | -1,56 % | ¥2.496,00 | ¥2.511,00 | ¥2.430,00 | 144,70K |
| 2026-07-16 | ¥2.505,00 | -0,71 % | ¥2.522,00 | ¥2.530,00 | ¥2.505,00 | 75,50K |
| 2026-07-15 | ¥2.523,00 | +1,41 % | ¥2.506,00 | ¥2.523,00 | ¥2.499,00 | 74,30K |
| 2026-07-14 | ¥2.488,00 | +0,08 % | ¥2.486,00 | ¥2.502,00 | ¥2.476,00 | 74,90K |
| 2026-07-13 | ¥2.486,00 | -1,78 % | ¥2.546,00 | ¥2.551,00 | ¥2.482,00 | 102,30K |
| 2026-07-10 | ¥2.531,00 | +0,76 % | ¥2.512,00 | ¥2.538,00 | ¥2.512,00 | 79,10K |
| 2026-07-09 | ¥2.512,00 | +0,76 % | ¥2.509,00 | ¥2.514,00 | ¥2.487,00 | 104,50K |
| 2026-07-08 | ¥2.493,00 | -1,50 % | ¥2.514,00 | ¥2.519,00 | ¥2.488,00 | 156,00K |
| 2026-07-07 | ¥2.531,00 | -1,44 % | ¥2.575,00 | ¥2.593,00 | ¥2.531,00 | 148,50K |
| 2026-07-06 | ¥2.568,00 | -0,04 % | ¥2.584,00 | ¥2.602,00 | ¥2.563,00 | 125,70K |
| 2026-07-03 | ¥2.569,00 | +0,75 % | ¥2.550,00 | ¥2.575,00 | ¥2.535,00 | 121,50K |
| 2026-07-02 | ¥2.550,00 | +0,47 % | ¥2.552,00 | ¥2.570,00 | ¥2.533,00 | 92,70K |
| 2026-07-01 | ¥2.538,00 | -2,20 % | ¥2.615,00 | ¥2.615,00 | ¥2.538,00 | 91,40K |
| 2026-06-30 | ¥2.595,00 | -1,74 % | ¥2.648,00 | ¥2.652,00 | ¥2.589,00 | 146,00K |
| 2026-06-29 | ¥2.641,00 | -3,47 % | ¥2.700,00 | ¥2.700,00 | ¥2.602,00 | 155,00K |
| 2026-06-26 | ¥2.736,00 | -0,18 % | ¥2.758,00 | ¥2.763,00 | ¥2.703,00 | 160,50K |
| 2026-06-25 | ¥2.741,00 | +0,81 % | ¥2.769,00 | ¥2.769,00 | ¥2.734,00 | 99,60K |
| 2026-06-24 | ¥2.719,00 | -0,62 % | ¥2.736,00 | ¥2.783,00 | ¥2.694,00 | 108,40K |
| 2026-06-23 | ¥2.736,00 | -2,18 % | ¥2.800,00 | ¥2.817,00 | ¥2.736,00 | 105,70K |
| 2026-06-22 | ¥2.797,00 | -1,24 % | ¥2.832,00 | ¥2.856,00 | ¥2.788,00 | 96,30K |
| 2026-06-19 | ¥2.832,00 | +1,14 % | ¥2.825,00 | ¥2.860,00 | ¥2.811,00 | 170,10K |
| 2026-06-18 | ¥2.800,00 | +2,56 % | ¥2.735,00 | ¥2.820,00 | ¥2.720,00 | 153,60K |
| 2026-06-17 | ¥2.730,00 | +1,56 % | ¥2.689,00 | ¥2.756,00 | ¥2.685,00 | 93,40K |
| 2026-06-16 | ¥2.688,00 | -0,11 % | ¥2.685,00 | ¥2.701,00 | ¥2.665,00 | 77,80K |
| 2026-06-15 | ¥2.691,00 | +1,66 % | ¥2.697,00 | ¥2.720,00 | ¥2.688,00 | 97,50K |
| 2026-06-12 | ¥2.647,00 | +1,50 % | ¥2.645,00 | ¥2.669,00 | ¥2.619,00 | 148,00K |
| 2026-06-11 | ¥2.608,00 | -0,99 % | ¥2.605,00 | ¥2.634,00 | ¥2.562,00 | 118,00K |
| 2026-06-10 | ¥2.634,00 | -1,35 % | ¥2.673,00 | ¥2.683,00 | ¥2.609,00 | 93,00K |
| 2026-06-09 | ¥2.670,00 | -0,93 % | ¥2.705,00 | ¥2.719,00 | ¥2.652,00 | 139,90K |
| 2026-06-08 | ¥2.695,00 | -0,66 % | ¥2.635,00 | ¥2.695,00 | ¥2.635,00 | 149,90K |
| 2026-06-05 | ¥2.713,00 | +2,22 % | ¥2.654,00 | ¥2.719,00 | ¥2.625,00 | 97,80K |
| 2026-06-04 | ¥2.654,00 | -0,71 % | ¥2.617,00 | ¥2.662,00 | ¥2.602,00 | 131,60K |
| 2026-06-03 | ¥2.673,00 | +2,41 % | ¥2.629,00 | ¥2.683,00 | ¥2.615,00 | 127,70K |
| 2026-06-02 | ¥2.610,00 | -3,69 % | ¥2.680,00 | ¥2.681,00 | ¥2.583,00 | 155,90K |
| 2026-06-01 | ¥2.710,00 | -1,28 % | ¥2.751,00 | ¥2.774,00 | ¥2.687,00 | 130,10K |
| 2026-05-29 | ¥2.745,00 | +0,62 % | ¥2.733,00 | ¥2.779,00 | ¥2.728,00 | 103,60K |
| 2026-05-28 | ¥2.728,00 | -0,29 % | ¥2.721,00 | ¥2.746,00 | ¥2.688,00 | 146,90K |
| 2026-05-27 | ¥2.736,00 | -2,29 % | ¥2.785,00 | ¥2.804,00 | ¥2.732,00 | 108,20K |
| 2026-05-26 | ¥2.800,00 | +0,54 % | ¥2.800,00 | ¥2.822,00 | ¥2.750,00 | 171,30K |
| 2026-05-25 | ¥2.785,00 | +4,23 % | ¥2.722,00 | ¥2.800,00 | ¥2.696,00 | 265,70K |