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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 09, 2026	2,910	2,900	2,900	2,918	2,880	120,700
February 06, 2026	2,821	2,870	2,870	2,871	2,797	85,500
February 05, 2026	2,837	2,810	2,810	2,850	2,809	82,700
February 04, 2026	2,735	2,790	2,790	2,822	2,732	101,300
February 03, 2026	2,733	2,716	2,716	2,733	2,714	65,400
February 02, 2026	2,730	2,683	2,683	2,759	2,683	86,800
January 30, 2026	2,692	2,715	2,715	2,718	2,680	52,100
January 29, 2026	2,665	2,692	2,692	2,700	2,632	104,300
January 28, 2026	2,714	2,668	2,668	2,714	2,658	114,800
January 27, 2026	2,732	2,737	2,737	2,749	2,708	78,700
January 26, 2026	2,781	2,740	2,740	2,792	2,740	129,600
January 23, 2026	2,868	2,854	2,854	2,880	2,850	54,900
January 22, 2026	2,830	2,868	2,868	2,877	2,826	85,900
January 21, 2026	2,775	2,804	2,804	2,805	2,755	118,700
January 20, 2026	2,876	2,827	2,827	2,886	2,826	81,500
January 19, 2026	2,894	2,876	2,876	2,894	2,820	83,700
January 16, 2026	2,858	2,909	2,909	2,917	2,846	119,100
January 15, 2026	2,831	2,873	2,873	2,874	2,831	75,700
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

Ryobi Limited (5851.T) JPX