Canada markets open in 8 hours 1 minute

Ryobi Limited (5851.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,291.00-49.00 (-2.09%)
As of 02:08PM JST. Market open.
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20242,330.002,333.002,285.002,291.002,291.00140,000
Jul 04, 2024------
Jul 03, 20242,279.002,284.002,269.002,279.002,279.00132,100
Jul 02, 20242,315.002,315.002,274.002,274.002,274.00149,200
Jul 01, 20242,310.002,324.002,298.002,307.002,307.00143,400
Jun 28, 20242,294.002,299.002,282.002,292.002,292.00118,800
Jun 27, 20242,278.002,309.002,271.002,291.002,291.00126,500
Jun 27, 202440 Dividend
Jun 26, 20242,342.002,344.002,305.002,318.002,278.00308,600
Jun 25, 20242,315.002,351.002,311.002,344.002,303.55179,200
Jun 24, 20242,311.002,333.002,297.002,328.002,287.83203,500
Jun 21, 20242,320.002,329.002,288.002,304.002,264.24260,000
Jun 20, 20242,313.002,320.002,288.002,311.002,271.12160,800
Jun 19, 20242,316.002,321.002,296.002,320.002,279.97102,500
Jun 18, 20242,319.002,338.002,291.002,321.002,280.95125,000
Jun 17, 20242,335.002,345.002,284.002,295.002,255.40173,200
Jun 14, 20242,298.002,385.002,287.002,370.002,329.10168,200
Jun 13, 20242,377.002,383.002,316.002,316.002,276.03140,400
Jun 12, 20242,407.002,409.002,351.002,357.002,316.33119,000
Jun 11, 20242,402.002,413.002,386.002,398.002,356.62156,700
Jun 10, 20242,376.002,422.002,373.002,418.002,376.27135,600
Jun 07, 20242,361.002,370.002,346.002,349.002,308.47128,400
Jun 06, 20242,399.002,400.002,360.002,372.002,331.07146,100
Jun 05, 20242,450.002,452.002,381.002,381.002,339.91256,600
Jun 04, 20242,485.002,497.002,476.002,477.002,434.26105,600
Jun 03, 20242,544.002,544.002,497.002,508.002,464.72154,700
May 31, 20242,464.002,520.002,464.002,520.002,476.51152,300
May 30, 20242,446.002,464.002,423.002,464.002,421.48121,900
May 29, 20242,500.002,503.002,452.002,473.002,430.33208,300
May 28, 20242,527.002,535.002,488.002,507.002,463.74172,800
May 27, 20242,526.002,540.002,511.002,535.002,491.26106,600
May 24, 20242,500.002,542.002,471.002,521.002,477.50162,300
May 23, 20242,540.002,540.002,482.002,515.002,471.60224,700
May 22, 20242,570.002,574.002,524.002,524.002,480.45184,000
May 21, 20242,650.002,664.002,586.002,587.002,542.36171,700
May 20, 20242,623.002,695.002,622.002,650.002,604.27126,000
May 17, 20242,673.002,692.002,608.002,623.002,577.74160,200
May 16, 20242,750.002,759.002,663.002,698.002,651.44132,600
May 15, 20242,725.002,804.002,717.002,759.002,711.39174,100
May 14, 20242,685.002,727.002,606.002,710.002,663.24303,400
May 13, 20242,759.002,788.002,717.002,754.002,706.48156,300
May 10, 20242,742.002,757.002,712.002,750.002,702.55103,000
May 09, 20242,716.002,739.002,680.002,713.002,666.18149,800
May 08, 20242,760.002,780.002,714.002,715.002,668.15112,700
May 07, 20242,778.002,778.002,706.002,742.002,694.68105,100
May 02, 20242,700.002,740.002,690.002,728.002,680.9265,700
May 01, 20242,711.002,735.002,682.002,709.002,662.2592,000
Apr 30, 20242,702.002,747.002,686.002,744.002,696.6576,100
Apr 26, 20242,672.002,695.002,639.002,680.002,633.7585,500
Apr 25, 20242,715.002,733.002,671.002,671.002,624.9174,900
Apr 24, 20242,733.002,750.002,713.002,733.002,685.8466,000
Apr 23, 20242,739.002,767.002,701.002,732.002,684.8655,500
Apr 22, 20242,734.002,762.002,694.002,724.002,676.9978,000
Apr 19, 20242,700.002,722.002,628.002,684.002,637.68116,900
Apr 18, 20242,700.002,763.002,685.002,736.002,688.7960,500
Apr 17, 20242,780.002,793.002,708.002,708.002,661.27115,300
Apr 16, 20242,788.002,815.002,728.002,777.002,729.08130,600
Apr 15, 20242,820.002,850.002,802.002,828.002,779.2070,600
Apr 12, 20242,846.002,865.002,827.002,853.002,803.7765,700
Apr 11, 20242,810.002,828.002,792.002,816.002,767.4187,900
Apr 10, 20242,877.002,891.002,841.002,846.002,796.8998,100
Apr 09, 20242,784.002,876.002,783.002,876.002,826.37129,900
Apr 08, 20242,785.002,785.002,729.002,766.002,718.2792,000
Apr 05, 20242,749.002,760.002,726.002,756.002,708.4490,800
Apr 04, 20242,821.002,825.002,764.002,776.002,728.1098,100
Apr 03, 20242,781.002,821.002,762.002,784.002,735.96113,300
Apr 02, 20242,884.002,884.002,795.002,818.002,769.37132,300
Apr 01, 20243,010.003,010.002,877.002,879.002,829.32133,300
Mar 29, 20242,961.002,979.002,929.002,970.002,918.75103,300
Mar 28, 20243,020.003,055.002,971.002,994.002,942.33143,200
Mar 27, 20242,981.003,025.002,949.002,996.002,944.30180,000
Mar 26, 20242,915.002,950.002,889.002,931.002,880.42120,300
Mar 25, 20243,040.003,050.002,950.002,965.002,913.84222,000
Mar 22, 20242,976.003,035.002,947.003,035.002,982.63320,200
Mar 21, 20242,915.002,965.002,900.002,965.002,913.84294,600
Mar 19, 20242,830.002,895.002,828.002,895.002,845.04216,500
Mar 18, 20242,806.002,860.002,804.002,834.002,785.10203,800
Mar 15, 20242,746.002,790.002,728.002,775.002,727.11224,400
Mar 14, 20242,758.002,768.002,708.002,761.002,713.36120,700
Mar 13, 20242,754.002,768.002,682.002,752.002,704.51149,300
Mar 12, 20242,648.002,757.002,631.002,731.002,683.87184,800
Mar 11, 20242,773.002,778.002,657.002,685.002,638.67270,000
Mar 08, 20242,799.002,880.002,780.002,860.002,810.65265,200
Mar 07, 20242,835.002,905.002,814.002,836.002,787.06518,200
Mar 06, 20242,701.002,885.002,700.002,885.002,835.22626,400
Mar 05, 20242,585.002,734.002,577.002,725.002,677.98556,700
Mar 04, 20242,497.002,588.002,489.002,582.002,537.44401,700
Mar 01, 20242,511.002,520.002,495.002,502.002,458.82210,300
Feb 29, 20242,531.002,553.002,492.002,516.002,472.58276,600
Feb 28, 20242,537.002,570.002,524.002,530.002,486.34247,900
Feb 27, 20242,560.002,610.002,516.002,537.002,493.22333,700
Feb 26, 20242,525.002,573.002,520.002,534.002,490.27344,700
Feb 22, 20242,492.002,529.002,478.002,507.002,463.74371,100
Feb 21, 20242,555.002,564.002,461.002,483.002,440.15513,000
Feb 20, 20242,649.002,664.002,558.002,561.002,516.81363,300
Feb 19, 20242,600.002,666.002,585.002,660.002,614.10372,000
Feb 16, 20242,561.002,613.002,543.002,604.002,559.06445,500
Feb 15, 20242,646.002,655.002,541.002,550.002,506.00502,900
Feb 14, 20242,661.002,733.002,607.002,645.002,599.36880,400
Feb 13, 20242,853.002,929.002,585.002,611.002,565.942,864,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...