Ryobi Limited (5851.T) JPX

2,640.00

+25(+0.96%)

Updated at May 14 03:30PM

Currency In JPY

5851.T Historical Return

If you invested ¥1000 in Ryobi Limited (5851.T) 10 years ago, it would be worth ¥1,663.02 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,945.24, while ¥1000 invested 1 year ago would be worth ¥1,305.06. This corresponds to total returns of 66.3%, 94.52%, 30.51%, respectively, with annualized returns of 5.22%, 14.23%, 30.51%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

5851.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	2,551	2,615	2,615	2,618	2,547	183,500
May 12, 2026	2,633	2,546	2,546	2,642	2,544	140,000
May 11, 2026	2,599	2,618	2,618	2,636	2,591	111,200
May 08, 2026	2,580	2,599	2,599	2,600	2,563	105,300
May 07, 2026	2,603	2,585	2,585	2,617	2,569	148,600
May 01, 2026	2,559	2,527	2,527	2,559	2,509	79,400
April 30, 2026	2,546	2,553	2,553	2,562	2,519	103,000
April 28, 2026	2,546	2,571	2,571	2,571	2,536	81,200
April 27, 2026	2,502	2,546	2,546	2,547	2,501	106,900
April 24, 2026	2,544	2,516	2,516	2,550	2,491	81,900
April 23, 2026	2,522	2,543	2,543	2,547	2,490	121,200
April 22, 2026	2,552	2,541	2,541	2,560	2,532	81,600
April 21, 2026	2,593	2,564	2,564	2,596	2,553	129,800
April 20, 2026	2,596	2,585	2,585	2,596	2,566	91,600
April 17, 2026	2,570	2,574	2,574	2,576	2,556	66,200
April 16, 2026	2,572	2,578	2,578	2,602	2,572	78,300
April 15, 2026	2,596	2,571	2,571	2,607	2,550	115,700
April 14, 2026	2,563	2,578	2,578	2,584	2,558	123,600
April 13, 2026	2,517	2,544	2,544	2,544	2,506	146,900
April 10, 2026	2,530	2,517	2,517	2,557	2,507	100,400
April 09, 2026	2,555	2,516	2,516	2,556	2,516	111,900
April 08, 2026	2,556	2,554	2,554	2,563	2,522	151,700
April 07, 2026	2,488	2,477	2,477	2,509	2,469	97,000
April 06, 2026	2,480	2,474	2,474	2,494	2,474	115,500
April 03, 2026	2,461	2,476	2,476	2,496	2,459	95,600
April 02, 2026	2,493	2,455	2,455	2,525	2,453	145,100
April 01, 2026	2,501	2,493	2,493	2,501	2,451	128,600
March 31, 2026	2,401	2,416	2,416	2,459	2,398	99,700
March 30, 2026	2,390	2,423	2,423	2,431	2,360	180,200
March 27, 2026	2,431	2,470	2,470	2,489	2,430	104,700
March 26, 2026	2,497	2,467	2,467	2,503	2,447	88,700
March 25, 2026	2,511	2,486	2,486	2,519	2,482	103,800
March 24, 2026	2,460	2,453	2,453	2,476	2,425	129,900
March 23, 2026	2,436	2,405	2,405	2,451	2,359	157,200
March 19, 2026	2,549	2,486	2,486	2,549	2,485	140,500
March 18, 2026	2,575	2,599	2,599	2,599	2,567	69,300
March 17, 2026	2,575	2,537	2,537	2,585	2,530	82,700
March 16, 2026	2,540	2,542	2,542	2,565	2,506	112,100
March 13, 2026	2,560	2,544	2,544	2,571	2,533	121,600
March 12, 2026	2,653	2,591	2,591	2,662	2,570	118,200
March 11, 2026	2,679	2,652	2,652	2,700	2,652	102,400
March 10, 2026	2,637	2,659	2,637	2,667	2,633	57,300
March 09, 2026	2,537	2,587	2,587	2,610	2,504	194,500
March 06, 2026	2,706	2,737	2,737	2,750	2,691	77,300
March 05, 2026	2,750	2,756	2,756	2,800	2,726	137,500
March 04, 2026	2,735	2,668	2,664	2,772	2,601	136,600
March 03, 2026	2,935	2,820	2,820	2,957	2,819	119,000
March 02, 2026	2,946	2,929	2,929	2,948	2,892	112,800
February 27, 2026	2,999	3,025	3,025	3,030	2,980	78,200
February 26, 2026	2,999	3,005	3,005	3,030	2,979	94,600
February 25, 2026	2,996	2,967	2,967	3,005	2,960	82,700
February 24, 2026	2,969	2,994	2,994	3,020	2,962	65,200
February 20, 2026	2,999	2,960	2,960	3,020	2,955	78,000
February 19, 2026	3,020	3,035	3,035	3,040	2,991	80,600
February 18, 2026	3,025	2,996	2,996	3,025	2,996	64,500
February 17, 2026	3,000	2,993	2,993	3,040	2,972	79,000
February 16, 2026	2,983	3,035	3,035	3,065	2,942	213,500
February 13, 2026	2,973	2,933	2,933	3,040	2,917	265,300
February 12, 2026	2,934	2,898	2,898	2,942	2,892	181,900
February 10, 2026	2,903	2,945	2,945	2,945	2,900	111,300