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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,791	2,810	2,810	2,816	2,750	166,900
September 03, 2025	2,793	2,791	2,791	2,827	2,759	305,300
September 02, 2025	2,635	2,793	2,793	2,916	2,621	687,100
September 01, 2025	2,649	2,619	2,619	2,666	2,581	248,500
August 29, 2025	2,520	2,663	2,663	2,722	2,501	886,900
August 28, 2025	2,515	2,512	2,512	2,540	2,497	92,700
August 27, 2025	2,470	2,511	2,511	2,518	2,463	175,700
August 26, 2025	2,487	2,450	2,450	2,499	2,450	82,900
August 25, 2025	2,467	2,480	2,480	2,484	2,456	109,100
August 22, 2025	2,446	2,446	2,446	2,456	2,428	45,600
August 21, 2025	2,417	2,427	2,427	2,436	2,396	108,100
August 20, 2025	2,454	2,431	2,431	2,454	2,394	84,500
August 19, 2025	2,445	2,465	2,465	2,471	2,432	73,500
August 18, 2025	2,388	2,465	2,465	2,468	2,388	121,400
August 15, 2025	2,399	2,388	2,388	2,399	2,369	54,200
August 14, 2025	2,401	2,399	2,399	2,408	2,382	63,000
August 13, 2025	2,394	2,417	2,417	2,433	2,392	79,100
August 12, 2025	2,397	2,396	2,396	2,441	2,387	162,900
August 08, 2025	2,370	2,397	2,397	2,397	2,355	99,000
August 07, 2025	2,351	2,388	2,388	2,436	2,351	271,800
August 06, 2025	2,310	2,324	2,324	2,339	2,295	121,300
August 05, 2025	2,291	2,300	2,300	2,316	2,283	78,700
August 04, 2025	2,251	2,283	2,283	2,290	2,251	61,600
August 01, 2025	2,300	2,325	2,325	2,327	2,288	91,100
July 31, 2025	2,275	2,291	2,291	2,298	2,265	67,200
July 30, 2025	2,285	2,269	2,269	2,297	2,269	241,300
July 29, 2025	2,265	2,290	2,290	2,301	2,264	63,300
July 28, 2025	2,284	2,286	2,286	2,298	2,272	68,900
July 25, 2025	2,287	2,275	2,275	2,309	2,256	77,400
July 24, 2025	2,289	2,300	2,300	2,300	2,270	87,300
July 23, 2025	2,253	2,287	2,287	2,294	2,253	115,100
July 22, 2025	2,244	2,204	2,204	2,272	2,196	74,600
July 18, 2025	2,247	2,237	2,237	2,255	2,225	84,600
July 17, 2025	2,242	2,244	2,244	2,250	2,233	55,700
July 16, 2025	2,237	2,243	2,243	2,261	2,237	88,700
July 15, 2025	2,221	2,231	2,231	2,238	2,209	63,500
July 14, 2025	2,207	2,225	2,225	2,240	2,203	78,200
July 11, 2025	2,188	2,207	2,207	2,218	2,188	58,800
July 10, 2025	2,190	2,174	2,174	2,205	2,161	81,700
July 09, 2025	2,183	2,182	2,182	2,201	2,170	94,300
July 08, 2025	2,157	2,167	2,167	2,173	2,151	78,100
July 07, 2025	2,218	2,166	2,166	2,225	2,157	88,300
July 04, 2025	2,249	2,228	2,228	2,249	2,215	78,300
July 03, 2025	2,183	2,223	2,223	2,264	2,183	247,900
July 02, 2025	2,115	2,142	2,142	2,158	2,111	103,100

Ryobi Limited (5851.T) JPX