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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	2,106	2,131	2,131	2,139	2,106	94,900
June 30, 2025	2,148	2,145	2,145	2,170	2,135	169,100
June 27, 2025	2,094	2,111	2,111	2,129	2,088	183,800
June 26, 2025	2,088	2,130	2,080	2,140	2,088	180,800
June 25, 2025	2,090	2,100	2,050.7	2,104	2,078	65,400
June 24, 2025	2,090	2,090	2,040.94	2,109	2,076	89,100
June 23, 2025	2,071	2,065	2,067	2,072	2,049	83,900
June 20, 2025	2,091	2,079	2,079	2,110	2,079	193,800
June 19, 2025	2,111	2,091	2,091	2,112	2,083	88,400
June 18, 2025	2,083	2,111	2,111	2,120	2,083	66,600
June 17, 2025	2,080	2,100	2,100	2,100	2,073	125,400
June 16, 2025	2,093	2,080	2,080	2,101	2,074	72,200
June 13, 2025	2,111	2,084	2,084	2,120	2,082	126,000
June 12, 2025	2,137	2,133	2,133	2,154	2,115	78,700
June 11, 2025	2,126	2,142	2,142	2,147	2,109	91,200
June 10, 2025	2,123	2,112	2,112	2,150	2,112	89,300
June 09, 2025	2,150	2,111	2,111	2,150	2,101	99,300
June 06, 2025	2,152	2,149	2,149	2,182	2,145	98,500
June 05, 2025	2,190	2,150	2,150	2,190	2,146	113,300
June 04, 2025	2,193	2,196	2,196	2,207	2,190	98,800
June 03, 2025	2,199	2,187	2,187	2,204	2,176	101,800
June 02, 2025	2,167	2,175	2,175	2,187	2,155	112,100
May 30, 2025	2,160	2,181	2,181	2,195	2,157	117,100
May 29, 2025	2,148	2,190	2,190	2,191	2,148	104,100
May 28, 2025	2,137	2,135	2,135	2,142	2,126	87,200
May 27, 2025	2,105	2,115	2,115	2,121	2,105	63,600
May 26, 2025	2,100	2,106	2,106	2,116	2,094	56,600
May 23, 2025	2,098	2,086	2,086	2,110	2,070	148,900

Ryobi Limited (5851.T) JPX