Tokyo - Delayed Quote JPY

Ryobi Limited (5851.T)

2,175.00
+40.00
+(1.87%)
As of 1:45:15 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 29, 20252,148.002,176.002,148.002,175.002,175.0047,600
May 28, 20252,137.002,142.002,126.002,135.002,135.0087,200
May 27, 20252,105.002,121.002,105.002,115.002,115.0063,600
May 26, 20252,100.002,116.002,094.002,106.002,106.0056,600
May 23, 20252,098.002,110.002,070.002,086.002,086.00148,900
May 22, 20252,085.002,095.002,071.002,081.002,081.0055,200
May 21, 20252,112.002,129.002,104.002,111.002,111.0052,200
May 20, 20252,094.002,111.002,083.002,090.002,090.00103,700
May 19, 20252,076.002,120.002,076.002,085.002,085.0072,400
May 16, 20252,070.002,093.002,051.002,078.002,078.0079,000
May 15, 20252,101.002,109.002,064.002,074.002,074.0093,400
May 14, 20252,092.002,120.002,047.002,110.002,110.00132,200
May 13, 20252,136.002,160.002,090.002,113.002,113.00169,100
May 12, 20252,092.002,110.002,076.002,086.002,086.00107,700
May 9, 20252,065.002,130.002,002.002,073.002,073.00180,800
May 8, 20252,050.002,058.002,020.002,044.002,044.00123,200
May 7, 20252,035.002,062.002,022.002,045.002,045.00175,700
May 2, 20252,067.002,084.002,032.002,037.002,037.0072,700
May 1, 20252,032.002,055.002,004.002,044.002,044.00113,000
Apr 30, 20252,062.002,088.002,048.002,082.002,082.0076,700
Apr 28, 20252,074.002,074.002,040.002,049.002,049.00142,700
Apr 25, 20252,032.002,058.002,030.002,057.002,057.0061,800
Apr 24, 20252,030.002,068.002,020.002,027.002,027.0074,000
Apr 23, 20252,022.002,039.002,001.002,015.002,015.0084,500
Apr 22, 20251,958.001,990.001,950.001,982.001,982.0093,200
Apr 21, 20251,983.001,987.001,950.001,959.001,959.0056,200
Apr 18, 20251,942.001,994.001,940.001,994.001,994.0058,600
Apr 17, 20251,924.001,950.001,922.001,943.001,943.0052,000
Apr 16, 20251,979.001,979.001,918.001,938.001,938.0088,700
Apr 15, 20251,967.001,980.001,950.001,963.001,963.0065,700
Apr 14, 20251,926.001,952.001,911.001,934.001,934.0083,300
Apr 11, 20251,840.001,916.001,793.001,907.001,907.00133,800
Apr 10, 20252,000.002,000.001,919.001,941.001,941.00157,900
Apr 9, 20251,851.001,867.001,780.001,804.001,804.00133,700
Apr 8, 20251,850.001,949.001,850.001,931.001,931.00157,100
Apr 7, 20251,830.001,830.001,691.001,730.001,730.00445,100
Apr 4, 20252,004.002,024.001,854.001,910.001,910.00485,400
Apr 3, 20252,099.002,120.002,083.002,104.002,104.00118,900
Apr 2, 20252,220.002,221.002,170.002,195.002,195.0095,500
Apr 1, 20252,236.002,251.002,209.002,218.002,218.0084,600
Mar 31, 20252,308.002,308.002,236.002,238.002,238.00143,300
Mar 28, 20252,414.002,414.002,350.002,354.002,354.00131,700
Mar 27, 20252,403.002,415.002,386.002,414.002,414.00134,800
Mar 26, 20252,470.002,470.002,400.002,406.002,406.00115,200
Mar 25, 20252,443.002,473.002,436.002,446.002,446.00147,100
Mar 24, 20252,350.002,465.002,321.002,463.002,463.00222,200
Mar 21, 20252,328.002,372.002,324.002,345.002,345.00126,700
Mar 19, 20252,350.002,406.002,338.002,355.002,355.00119,300
Mar 18, 20252,357.002,372.002,339.002,350.002,350.0096,500
Mar 17, 20252,323.002,392.002,306.002,337.002,337.00159,800
Mar 14, 20252,290.002,325.002,290.002,310.002,310.0058,100
Mar 13, 20252,339.002,343.002,289.002,300.002,300.0063,500
Mar 12, 20252,307.002,331.002,291.002,328.002,328.0092,200
Mar 11, 20252,323.002,343.002,265.002,303.002,303.00112,400
Mar 10, 20252,390.002,410.002,349.002,373.002,373.00103,300
Mar 7, 20252,320.002,378.002,295.002,373.002,373.00130,100
Mar 6, 20252,364.002,385.002,335.002,354.002,354.00130,100
Mar 5, 20252,280.002,366.002,275.002,364.002,364.00165,100
Mar 4, 20252,288.002,301.002,243.002,275.002,275.00104,100
Mar 3, 20252,250.002,291.002,248.002,281.002,281.0098,800
Feb 28, 20252,210.002,227.002,179.002,224.002,224.00127,000
Feb 27, 20252,200.002,220.002,188.002,218.002,218.0080,600
Feb 26, 20252,170.002,199.002,152.002,199.002,199.0096,800
Feb 25, 20252,160.002,203.002,146.002,184.002,184.00100,300
Feb 21, 20252,199.002,199.002,163.002,190.002,190.00102,700
Feb 20, 20252,190.002,219.002,163.002,197.002,197.00146,800
Feb 19, 20252,239.002,244.002,206.002,214.002,214.00102,700
Feb 18, 20252,256.002,260.002,196.002,248.002,248.00176,300
Feb 17, 20252,220.002,275.002,220.002,269.002,269.00153,400
Feb 14, 20252,400.002,403.002,205.002,210.002,210.00431,200
Feb 13, 20252,310.002,355.002,280.002,314.002,314.00245,400
Feb 12, 20252,277.002,305.002,237.002,284.002,284.00179,300
Feb 10, 20252,225.002,257.002,206.002,239.002,239.00164,700
Feb 7, 20252,211.002,233.002,180.002,228.002,228.00103,400
Feb 6, 20252,206.002,215.002,194.002,211.002,211.0070,100
Feb 5, 20252,205.002,211.002,182.002,198.002,198.0070,600
Feb 4, 20252,190.002,208.002,170.002,182.002,182.0091,900
Feb 3, 20252,230.002,237.002,166.002,173.002,173.00161,300
Jan 31, 20252,309.002,314.002,272.002,278.002,278.0082,800
Jan 30, 20252,281.002,327.002,281.002,319.002,319.00115,400
Jan 29, 20252,312.002,317.002,291.002,291.002,291.0066,600
Jan 28, 20252,299.002,324.002,287.002,319.002,319.00149,700
Jan 27, 20252,300.002,313.002,286.002,299.002,299.00100,600
Jan 24, 20252,310.002,310.002,274.002,279.002,279.0085,900
Jan 23, 20252,313.002,313.002,268.002,293.002,293.0098,200
Jan 22, 20252,288.002,316.002,266.002,313.002,313.00148,300
Jan 21, 20252,260.002,292.002,256.002,276.002,276.00130,200
Jan 20, 20252,235.002,254.002,207.002,247.002,247.00105,100
Jan 17, 20252,189.002,225.002,170.002,224.002,224.00110,000
Jan 16, 20252,195.002,212.002,172.002,200.002,200.0088,300
Jan 15, 20252,208.002,209.002,168.002,191.002,191.0066,100
Jan 14, 20252,138.002,202.002,124.002,193.002,193.00172,500
Jan 10, 20252,116.002,164.002,116.002,154.002,154.00116,900
Jan 9, 20252,151.002,160.002,125.002,156.002,156.0086,100
Jan 8, 20252,166.002,195.002,148.002,171.002,171.00126,700
Jan 7, 20252,150.002,187.002,133.002,166.002,166.00198,600
Jan 6, 20252,280.002,285.002,147.002,147.002,147.00188,500
Dec 30, 20242,255.002,288.002,254.002,275.002,275.00193,000
Dec 27, 2024 42.5 Dividend
Dec 27, 20242,260.002,265.002,234.002,254.002,254.00207,300
Dec 26, 20242,239.002,277.002,239.002,270.002,227.50282,700
Dec 25, 20242,239.002,250.002,210.002,232.002,190.21114,400
Dec 24, 20242,199.002,223.002,187.002,213.002,171.57114,000
Dec 23, 20242,174.002,199.002,166.002,188.002,147.0495,100
Dec 20, 20242,182.002,186.002,147.002,168.002,127.41275,500
Dec 19, 20242,145.002,206.002,145.002,185.002,144.09163,400
Dec 18, 20242,165.002,200.002,165.002,190.002,149.00121,900
Dec 17, 20242,238.002,241.002,171.002,181.002,140.17165,900
Dec 16, 20242,242.002,270.002,213.002,243.002,201.01211,000
Dec 13, 20242,200.002,252.002,200.002,240.002,198.06241,700
Dec 12, 20242,227.002,249.002,201.002,237.002,195.12268,000
Dec 11, 20242,150.002,227.002,136.002,223.002,181.38328,300
Dec 10, 20242,192.002,218.002,136.002,136.002,096.01220,000
Dec 9, 20242,137.002,188.002,128.002,180.002,139.19243,000
Dec 6, 20242,098.002,124.002,060.002,124.002,084.23212,300
Dec 5, 20242,077.002,131.002,077.002,113.002,073.44175,600
Dec 4, 20242,145.002,159.002,077.002,077.002,038.11210,700
Dec 3, 20242,150.002,176.002,135.002,159.002,118.58215,800
Dec 2, 20242,113.002,160.002,113.002,150.002,109.75191,900
Nov 29, 20242,100.002,128.002,084.002,094.002,054.80143,200
Nov 28, 20242,082.002,100.002,062.002,081.002,042.04234,200
Nov 27, 20242,149.002,161.002,094.002,100.002,060.68295,600
Nov 26, 20242,164.002,190.002,136.002,162.002,121.52388,800
Nov 25, 20242,045.002,168.002,040.002,159.002,118.581,374,400
Nov 22, 20242,039.002,043.001,997.002,022.001,984.14231,700
Nov 21, 20241,992.002,031.001,992.002,031.001,992.97323,400
Nov 20, 20241,945.001,971.001,944.001,967.001,930.17170,800
Nov 19, 20241,917.001,970.001,909.001,942.001,905.64232,900
Nov 18, 20241,928.001,978.001,922.001,930.001,893.87344,500
Nov 15, 20241,916.001,944.001,906.001,931.001,894.85213,400
Nov 14, 20241,858.001,920.001,850.001,904.001,868.35477,500
Nov 13, 20241,835.001,853.001,810.001,848.001,813.40203,700
Nov 12, 20241,806.001,857.001,804.001,843.001,808.49272,000
Nov 11, 20241,798.001,804.001,782.001,800.001,766.30255,800
Nov 8, 20241,879.001,886.001,813.001,819.001,784.94698,500
Nov 7, 20241,949.001,968.001,915.001,959.001,922.32368,900
Nov 6, 20241,913.001,933.001,900.001,917.001,881.11190,000
Nov 5, 20241,895.001,908.001,882.001,894.001,858.5490,100
Nov 1, 20241,884.001,901.001,876.001,880.001,844.80113,700
Oct 31, 20241,904.001,916.001,886.001,907.001,871.30113,800
Oct 30, 20241,881.001,908.001,881.001,893.001,857.56261,600
Oct 29, 20241,884.001,897.001,871.001,883.001,847.7597,100
Oct 28, 20241,824.001,879.001,811.001,879.001,843.82102,100
Oct 25, 20241,847.001,852.001,824.001,831.001,796.72117,400
Oct 24, 20241,842.001,849.001,811.001,847.001,812.42134,000
Oct 23, 20241,861.001,894.001,861.001,861.001,826.1665,900
Oct 22, 20241,877.001,890.001,862.001,873.001,837.9383,000
Oct 21, 20241,887.001,906.001,876.001,876.001,840.8897,500
Oct 18, 20241,919.001,922.001,888.001,892.001,856.5864,100
Oct 17, 20241,899.001,925.001,891.001,904.001,868.3583,300
Oct 16, 20241,912.001,920.001,890.001,908.001,872.28147,100
Oct 15, 20241,919.001,936.001,907.001,926.001,889.9499,800
Oct 11, 20241,916.001,933.001,909.001,909.001,873.26112,200
Oct 10, 20241,930.001,934.001,917.001,923.001,887.00100,200
Oct 9, 20241,924.001,932.001,906.001,922.001,886.02113,300
Oct 8, 20241,957.001,957.001,916.001,919.001,883.07181,300
Oct 7, 20241,990.001,990.001,962.001,984.001,946.85131,300
Oct 4, 20241,962.001,980.001,954.001,957.001,920.36108,000
Oct 3, 20241,986.001,996.001,958.001,961.001,924.29144,200
Oct 2, 20241,954.001,980.001,940.001,946.001,909.5797,000
Oct 1, 20241,964.001,978.001,945.001,972.001,935.08148,200
Sep 30, 20241,952.001,974.001,942.001,947.001,910.55134,300
Sep 27, 20242,035.002,048.002,011.002,040.002,001.8199,500
Sep 26, 20242,010.002,027.001,983.002,025.001,987.09106,100
Sep 25, 20241,984.002,012.001,973.001,997.001,959.6191,900
Sep 24, 20242,000.002,003.001,973.001,987.001,949.8089,400
Sep 20, 20241,999.002,013.001,985.001,990.001,952.74128,600
Sep 19, 20241,980.001,989.001,961.001,965.001,928.2190,000
Sep 18, 20241,939.001,952.001,921.001,934.001,897.7951,800
Sep 17, 20241,920.001,939.001,888.001,918.001,882.0971,000
Sep 13, 20241,933.001,944.001,906.001,906.001,870.3181,500
Sep 12, 20241,910.001,954.001,908.001,950.001,913.49175,000
Sep 11, 20241,904.001,904.001,826.001,845.001,810.46129,500
Sep 10, 20241,930.001,945.001,915.001,920.001,884.0594,300
Sep 9, 20241,909.001,930.001,879.001,929.001,892.88110,200
Sep 6, 20241,942.001,957.001,929.001,949.001,912.5186,600
Sep 5, 20241,921.001,972.001,904.001,930.001,893.87132,000
Sep 4, 20241,989.001,995.001,939.001,957.001,920.36160,900
Sep 3, 20242,050.002,054.002,028.002,039.002,000.82100,000
Sep 2, 20242,032.002,057.002,021.002,034.001,995.9294,500
Aug 30, 20242,019.002,032.002,004.002,017.001,979.2476,200
Aug 29, 20241,993.002,000.001,975.001,985.001,947.8482,500
Aug 28, 20242,020.002,030.001,991.001,993.001,955.69118,800
Aug 27, 20241,989.002,025.001,980.002,025.001,987.09120,400
Aug 26, 20241,992.002,000.001,963.001,980.001,942.93156,100
Aug 23, 20241,965.001,991.001,950.001,978.001,940.97130,100
Aug 22, 20241,970.001,979.001,931.001,945.001,908.58132,400
Aug 21, 20241,931.001,949.001,914.001,939.001,902.70152,100
Aug 20, 20241,927.001,989.001,904.001,967.001,930.17261,500
Aug 19, 20241,927.001,956.001,909.001,910.001,874.24124,200
Aug 16, 20241,920.001,939.001,909.001,932.001,895.83147,800
Aug 15, 20241,861.001,894.001,846.001,881.001,845.78129,200
Aug 14, 20241,836.001,872.001,825.001,863.001,828.12109,500
Aug 13, 20241,826.001,834.001,794.001,828.001,793.78125,100
Aug 9, 20241,817.001,832.001,783.001,822.001,787.89261,700
Aug 8, 20241,757.001,827.001,743.001,752.001,719.20425,400
Aug 7, 20241,659.001,827.001,645.001,770.001,736.86415,700
Aug 6, 20241,702.001,761.001,686.001,740.001,707.42318,900
Aug 5, 20241,756.001,780.001,580.001,585.001,555.32408,800
Aug 2, 20241,891.001,932.001,878.001,885.001,849.71278,200
Aug 1, 20242,033.002,047.001,983.001,996.001,958.63242,300
Jul 31, 20242,043.002,087.002,028.002,083.002,044.00164,300
Jul 30, 20242,061.002,069.002,040.002,053.002,014.56138,500
Jul 29, 20242,069.002,090.002,059.002,069.002,030.26139,800
Jul 26, 20242,069.002,082.002,051.002,057.002,018.49136,500
Jul 25, 20242,084.002,084.002,044.002,044.002,005.73181,000
Jul 24, 20242,138.002,143.002,106.002,106.002,066.57138,600
Jul 23, 20242,157.002,178.002,148.002,154.002,113.67131,400
Jul 22, 20242,155.002,160.002,120.002,120.002,080.31169,500
Jul 19, 20242,210.002,211.002,155.002,165.002,124.47177,700
Jul 18, 20242,235.002,236.002,210.002,210.002,168.62120,000
Jul 17, 20242,249.002,274.002,241.002,245.002,202.97113,800
Jul 16, 20242,252.002,256.002,230.002,230.002,188.2583,900
Jul 12, 20242,222.002,254.002,219.002,234.002,192.17109,400
Jul 11, 20242,211.002,260.002,204.002,247.002,204.93238,000
Jul 10, 20242,214.002,220.002,172.002,197.002,155.87227,900
Jul 9, 20242,225.002,242.002,207.002,225.002,183.34173,200
Jul 8, 20242,277.002,277.002,225.002,225.002,183.34240,600
Jul 5, 20242,330.002,333.002,277.002,277.002,234.37183,700
Jul 4, 20242,284.002,342.002,284.002,340.002,296.19161,200
Jul 3, 20242,279.002,284.002,269.002,279.002,236.33132,100
Jul 2, 20242,315.002,315.002,274.002,274.002,231.43149,200
Jul 1, 20242,310.002,324.002,298.002,307.002,263.81143,400
Jun 28, 20242,294.002,299.002,282.002,292.002,249.09118,800
Jun 27, 2024 42.5 Dividend
Jun 27, 20242,278.002,309.002,271.002,291.002,248.11126,500
Jun 26, 20242,342.002,344.002,305.002,318.002,232.90308,600
Jun 25, 20242,315.002,351.002,311.002,344.002,257.94179,200
Jun 24, 20242,311.002,333.002,297.002,328.002,242.53203,500
Jun 21, 20242,320.002,329.002,288.002,304.002,219.41260,000
Jun 20, 20242,313.002,320.002,288.002,311.002,226.15160,800
Jun 19, 20242,316.002,321.002,296.002,320.002,234.82102,500
Jun 18, 20242,319.002,338.002,291.002,321.002,235.79125,000
Jun 17, 20242,335.002,345.002,284.002,295.002,210.74173,200
Jun 14, 20242,298.002,385.002,287.002,370.002,282.99168,200
Jun 13, 20242,377.002,383.002,316.002,316.002,230.97140,400
Jun 12, 20242,407.002,409.002,351.002,357.002,270.47119,000
Jun 11, 20242,402.002,413.002,386.002,398.002,309.96156,700
Jun 10, 20242,376.002,422.002,373.002,418.002,329.23135,600
Jun 7, 20242,361.002,370.002,346.002,349.002,262.76128,400
Jun 6, 20242,399.002,400.002,360.002,372.002,284.91146,100
Jun 5, 20242,450.002,452.002,381.002,381.002,293.58256,600
Jun 4, 20242,485.002,497.002,476.002,477.002,386.06105,600
Jun 3, 20242,544.002,544.002,497.002,508.002,415.92154,700
May 31, 20242,464.002,520.002,464.002,520.002,427.48152,300
May 30, 20242,446.002,464.002,423.002,464.002,373.54121,900
May 29, 20242,500.002,503.002,452.002,473.002,382.21208,300