Ryobi Limited 5851
TSE · Japan · Producer Manufacturing
¥2,701.00-24.00 (-0.88%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |