Ryobi Limited - 5851.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,813	2,860	2,860	2,863	2,806	119,600
January 13, 2026	2,835	2,814	2,814	2,840	2,805	99,700
January 09, 2026	2,782	2,795	2,795	2,808	2,774	108,200
January 08, 2026	2,780	2,766	2,766	2,786	2,757	86,400
January 07, 2026	2,749	2,788	2,788	2,790	2,734	149,000
January 06, 2026	2,764	2,758	2,758	2,775	2,742	124,800
January 05, 2026	2,750	2,756	2,756	2,788	2,745	150,300
December 30, 2025	2,731	2,740	2,740	2,753	2,698	123,700
December 29, 2025	2,686	2,731	2,731	2,743	2,680	154,600
December 26, 2025	2,765	2,743	2,743	2,772	2,731	125,800
December 25, 2025	2,734	2,760	2,760	2,764	2,734	48,600
December 24, 2025	2,743	2,734	2,734	2,763	2,734	49,700
December 23, 2025	2,771	2,751	2,751	2,775	2,744	67,500
December 22, 2025	2,778	2,765	2,765	2,780	2,756	69,900
December 19, 2025	2,704	2,755	2,755	2,755	2,700	302,800
December 18, 2025	2,706	2,704	2,704	2,717	2,686	72,300
December 17, 2025	2,720	2,717	2,717	2,722	2,702	80,200
December 16, 2025	2,761	2,713	2,713	2,763	2,709	92,200
December 15, 2025	2,735	2,776	2,776	2,776	2,712	62,400
December 12, 2025	2,729	2,750	2,750	2,750	2,710	98,200
December 11, 2025	2,759	2,699	2,699	2,763	2,685	113,300
December 10, 2025	2,757	2,741	2,741	2,781	2,741	101,400
December 09, 2025	2,750	2,756	2,756	2,773	2,744	120,900
December 08, 2025	2,773	2,739	2,739	2,780	2,712	117,400
December 05, 2025	2,735	2,738	2,738	2,742	2,719	126,100
December 04, 2025	2,700	2,735	2,735	2,749	2,690	161,700
December 03, 2025	2,654	2,692	2,692	2,722	2,635	261,300
December 02, 2025	2,663	2,623	2,623	2,670	2,620	171,800
December 01, 2025	2,749	2,682	2,682	2,758	2,673	129,700
November 28, 2025	2,705	2,731	2,731	2,738	2,700	102,000
November 27, 2025	2,667	2,696	2,696	2,696	2,659	117,300
November 26, 2025	2,647	2,663	2,663	2,663	2,636	104,200
November 25, 2025	2,630	2,625	2,625	2,650	2,606	108,700
November 21, 2025	2,587	2,630	2,630	2,649	2,582	119,000
November 20, 2025	2,610	2,615	2,615	2,630	2,595	130,900
November 19, 2025	2,580	2,570	2,570	2,590	2,545	129,100
November 18, 2025	2,637	2,581	2,581	2,640	2,580	133,900
November 17, 2025	2,692	2,655	2,655	2,696	2,632	185,200
November 14, 2025	2,678	2,709	2,709	2,709	2,655	102,400
November 13, 2025	2,700	2,686	2,686	2,712	2,670	169,400
November 12, 2025	2,650	2,698	2,698	2,698	2,643	135,000
November 11, 2025	2,614	2,647	2,647	2,647	2,580	223,800
November 10, 2025	2,601	2,608	2,608	2,613	2,566	265,400
November 07, 2025	2,629	2,578	2,578	2,684	2,548	681,300
November 06, 2025	2,828	2,829	2,829	2,872	2,792	197,300
November 05, 2025	2,801	2,785	2,785	2,819	2,700	246,200
November 04, 2025	2,768	2,803	2,803	2,835	2,760	204,100
October 31, 2025	2,769	2,764	2,764	2,775	2,745	172,300
October 30, 2025	2,754	2,773	2,773	2,795	2,748	255,700
October 29, 2025	2,827	2,731	2,731	2,828	2,731	258,600
October 28, 2025	2,845	2,794	2,794	2,875	2,794	444,700
October 27, 2025	2,833	2,865	2,865	2,883	2,820	1.63M
October 24, 2025	2,739	2,786	2,786	2,800	2,739	434,600
October 23, 2025	2,680	2,732	2,732	2,747	2,662	1.02M
October 22, 2025	2,772	2,720	2,720	2,785	2,720	1.13M
October 21, 2025	2,831	2,776	2,776	2,835	2,774	189,700
October 20, 2025	2,754	2,835	2,835	2,843	2,739	296,300
October 17, 2025	2,733	2,724	2,724	2,746	2,718	216,100
October 16, 2025	2,795	2,757	2,757	2,827	2,753	226,700
October 15, 2025	2,727	2,795	2,795	2,807	2,727	456,000

Ryobi Limited (5851.T) JPX