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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	2,764	2,741	2,741	2,792	2,716	110,400
October 10, 2025	2,826	2,814	2,814	2,836	2,803	100,200
October 09, 2025	2,847	2,866	2,866	2,888	2,839	171,500
October 08, 2025	2,827	2,831	2,831	2,858	2,819	95,200
October 07, 2025	2,831	2,826	2,826	2,859	2,812	141,500
October 06, 2025	2,888	2,809	2,809	2,898	2,804	204,400
October 03, 2025	2,739	2,823	2,823	2,823	2,690	124,200
October 02, 2025	2,687	2,691	2,691	2,714	2,661	85,700
October 01, 2025	2,749	2,685	2,685	2,758	2,670	129,600
September 30, 2025	2,778	2,780	2,780	2,792	2,743	72,900
September 29, 2025	2,795	2,765	2,765	2,801	2,749	103,000
September 26, 2025	2,742	2,764	2,764	2,785	2,733	146,300
September 25, 2025	2,764	2,741	2,741	2,769	2,731	91,700
September 24, 2025	2,762	2,755	2,755	2,775	2,736	65,300
September 22, 2025	2,796	2,762	2,762	2,829	2,762	66,300
September 19, 2025	2,800	2,799	2,799	2,815	2,769	139,900
September 18, 2025	2,806	2,791	2,791	2,810	2,762	78,200
September 17, 2025	2,835	2,796	2,796	2,842	2,796	87,100
September 16, 2025	2,853	2,864	2,864	2,877	2,830	77,100
September 12, 2025	2,875	2,866	2,866	2,900	2,863	87,000
September 11, 2025	2,870	2,868	2,868	2,900	2,845	89,300
September 10, 2025	2,926	2,870	2,870	2,926	2,861	117,400
September 09, 2025	2,922	2,922	2,922	2,980	2,909	151,900
September 08, 2025	2,885	2,904	2,904	2,905	2,848	99,600
September 05, 2025	2,817	2,868	2,868	2,876	2,807	178,100

Ryobi Limited (5851.T) JPX