RYOBI LTD - Price History
Monthly price history for 5851.T (RYOBI LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,718 | ¥2,718 |
| April 2024 | ¥2,744 | ¥2,744 |
| March 2024 | ¥2,970 | ¥2,970 |
| February 2024 | ¥2,516 | ¥2,516 |
| January 2024 | ¥2,748 | ¥2,748 |
| December 2023 | ¥2,658 | ¥2,658 |
| November 2023 | ¥2,866 | ¥2,915 |
| October 2023 | ¥2,746 | ¥2,793 |
| September 2023 | ¥2,988 | ¥3,040 |
| August 2023 | ¥2,790 | ¥2,838 |
| July 2023 | ¥2,903 | ¥2,953 |
| June 2023 | ¥2,008 | ¥2,043 |
| May 2023 | ¥1,489 | ¥1,541 |
| April 2023 | ¥1,519 | ¥1,572 |
| March 2023 | ¥1,487 | ¥1,539 |
| February 2023 | ¥1,466 | ¥1,517 |
| January 2023 | ¥1,215 | ¥1,258 |
| December 2022 | ¥1,108 | ¥1,147 |
| November 2022 | ¥1,175 | ¥1,243 |
| October 2022 | ¥1,248 | ¥1,320 |
| September 2022 | ¥1,175 | ¥1,243 |
| August 2022 | ¥1,228 | ¥1,299 |
| July 2022 | ¥1,056 | ¥1,117 |
| June 2022 | ¥979 | ¥1,036 |
| May 2022 | ¥1,013 | ¥1,092 |
| April 2022 | ¥997 | ¥1,075 |
| March 2022 | ¥993 | ¥1,070 |
| February 2022 | ¥1,015 | ¥1,094 |
| January 2022 | ¥1,009 | ¥1,088 |
| December 2021 | ¥1,017 | ¥1,096 |
| November 2021 | ¥925 | ¥1,007 |
| October 2021 | ¥1,095 | ¥1,192 |
| September 2021 | ¥1,163 | ¥1,266 |
| August 2021 | ¥1,197 | ¥1,302 |
| July 2021 | ¥1,319 | ¥1,435 |
| June 2021 | ¥1,425 | ¥1,551 |
| May 2021 | ¥1,449 | ¥1,586 |
| April 2021 | ¥1,443 | ¥1,580 |
| March 2021 | ¥1,518 | ¥1,662 |
| February 2021 | ¥1,142 | ¥1,250 |
| January 2021 | ¥1,094 | ¥1,198 |
| December 2020 | ¥1,142 | ¥1,250 |
| November 2020 | ¥1,079 | ¥1,216 |
| October 2020 | ¥999 | ¥1,125 |
| September 2020 | ¥1,046 | ¥1,178 |
| August 2020 | ¥1,052 | ¥1,185 |
| July 2020 | ¥892 | ¥1,005 |
| June 2020 | ¥1,069 | ¥1,204 |
| May 2020 | ¥1,209 | ¥1,401 |
| April 2020 | ¥1,102 | ¥1,278 |
| March 2020 | ¥1,145 | ¥1,327 |
| February 2020 | ¥1,211 | ¥1,404 |
| January 2020 | ¥1,553 | ¥1,800 |
| December 2019 | ¥1,686 | ¥1,954 |
| November 2019 | ¥1,777 | ¥2,096 |
| October 2019 | ¥1,725 | ¥2,035 |
| September 2019 | ¥1,532 | ¥1,807 |
| August 2019 | ¥1,354 | ¥1,597 |
| July 2019 | ¥1,718 | ¥2,026 |
| June 2019 | ¥1,724 | ¥2,033 |
| May 2019 | ¥1,652 | ¥1,984 |
| April 2019 | ¥2,106 | ¥2,529 |
| March 2019 | ¥2,069 | ¥2,484 |
| February 2019 | ¥2,271 | ¥2,726 |
| January 2019 | ¥2,326 | ¥2,793 |
| December 2018 | ¥2,194 | ¥2,634 |
| November 2018 | ¥2,539 | ¥3,095 |
| October 2018 | ¥2,704 | ¥3,295 |
| September 2018 | ¥3,672 | ¥4,475 |
| August 2018 | ¥3,317 | ¥4,075 |
| July 2018 | ¥3,033 | ¥3,725 |
| June 2018 | ¥2,967 | ¥3,645 |
| May 2018 | ¥2,682 | ¥3,295 |
| April 2018 | ¥2,273 | ¥2,792 |
| March 2018 | ¥2,282 | ¥2,803 |
| February 2018 | ¥2,358 | ¥2,934 |
| January 2018 | ¥2,608 | ¥3,245 |
| December 2017 | ¥2,572 | ¥3,200 |
| November 2017 | ¥2,336 | ¥2,906 |
| October 2017 | ¥2,336 | ¥2,907 |
| September 2017 | ¥2,435 | ¥3,030 |
| August 2017 | ¥2,219 | ¥2,765 |
| July 2017 | ¥2,094 | ¥2,610 |
| June 2017 | ¥1,834 | ¥2,285 |
| May 2017 | ¥1,793 | ¥2,235 |
| April 2017 | ¥1,966 | ¥2,450 |
| March 2017 | ¥1,942 | ¥2,420 |
| February 2017 | ¥1,946 | ¥2,450 |
| January 2017 | ¥2,049 | ¥2,580 |
| December 2016 | ¥1,823 | ¥2,295 |
| November 2016 | ¥1,815 | ¥2,285 |
| October 2016 | ¥1,680 | ¥2,115 |
| September 2016 | ¥1,771 | ¥2,230 |
| August 2016 | ¥1,795 | ¥2,285 |
| July 2016 | ¥1,936 | ¥2,465 |
| June 2016 | ¥1,657 | ¥2,110 |
| May 2016 | ¥1,869 | ¥2,380 |
| April 2016 | ¥1,598 | ¥2,035 |
| March 2016 | ¥1,744 | ¥2,220 |
| February 2016 | ¥1,546 | ¥1,990 |
| January 2016 | ¥1,903 | ¥2,450 |
| December 2015 | ¥2,000 | ¥2,575 |
| November 2015 | ¥1,775 | ¥2,285 |
| October 2015 | ¥1,744 | ¥2,245 |
| September 2015 | ¥1,732 | ¥2,230 |
| August 2015 | ¥1,863 | ¥2,420 |
| July 2015 | ¥1,951 | ¥2,535 |
| June 2015 | ¥1,840 | ¥2,390 |
| May 2015 | ¥1,917 | ¥2,490 |
| April 2015 | ¥1,517 | ¥1,970 |
| March 2015 | ¥1,359 | ¥1,765 |
| February 2015 | ¥1,337 | ¥1,755 |
| January 2015 | ¥1,215 | ¥1,595 |
| December 2014 | ¥1,245 | ¥1,635 |
| November 2014 | ¥1,192 | ¥1,565 |
| October 2014 | ¥1,139 | ¥1,495 |
| September 2014 | ¥1,219 | ¥1,600 |
| August 2014 | ¥1,166 | ¥1,550 |
| July 2014 | ¥1,276 | ¥1,695 |
| June 2014 | ¥1,287 | ¥1,710 |
| May 2014 | ¥1,166 | ¥1,550 |
| April 2014 | ¥1,136 | ¥1,510 |
| March 2014 | ¥1,185 | ¥1,575 |
| February 2014 | ¥1,326 | ¥1,785 |
| January 2014 | ¥1,564 | ¥2,105 |
| December 2013 | ¥1,572 | ¥2,115 |
| November 2013 | ¥1,609 | ¥2,165 |
| October 2013 | ¥1,609 | ¥2,165 |
| September 2013 | ¥1,639 | ¥2,205 |
| August 2013 | ¥1,399 | ¥1,895 |
| July 2013 | ¥1,163 | ¥1,575 |
| June 2013 | ¥1,059 | ¥1,435 |
| May 2013 | ¥1,100 | ¥1,490 |
| April 2013 | ¥841 | ¥1,140 |
| March 2013 | ¥834 | ¥1,130 |
| February 2013 | ¥820 | ¥1,125 |
| January 2013 | ¥838 | ¥1,150 |
| December 2012 | ¥849 | ¥1,165 |
| November 2012 | ¥685 | ¥940 |
| October 2012 | ¥594 | ¥815 |
| September 2012 | ¥612 | ¥840 |
| August 2012 | ¥663 | ¥925 |
| July 2012 | ¥735 | ¥1,025 |
| June 2012 | ¥910 | ¥1,270 |
| May 2012 | ¥831 | ¥1,160 |
| April 2012 | ¥1,032 | ¥1,440 |
| March 2012 | ¥1,125 | ¥1,570 |
| February 2012 | ¥1,157 | ¥1,645 |
| January 2012 | ¥1,017 | ¥1,445 |
| December 2011 | ¥992 | ¥1,410 |
| November 2011 | ¥1,038 | ¥1,475 |
| October 2011 | ¥1,133 | ¥1,610 |
| September 2011 | ¥1,249 | ¥1,775 |
| August 2011 | ¥1,154 | ¥1,640 |
| July 2011 | ¥1,259 | ¥1,790 |
| June 2011 | ¥1,270 | ¥1,805 |
| May 2011 | ¥1,091 | ¥1,550 |
| April 2011 | ¥1,101 | ¥1,565 |
| March 2011 | ¥1,171 | ¥1,665 |
| February 2011 | ¥1,227 | ¥1,775 |
| January 2011 | ¥1,238 | ¥1,790 |
| December 2010 | ¥1,286 | ¥1,860 |
| November 2010 | ¥1,179 | ¥1,705 |
| October 2010 | ¥1,023 | ¥1,480 |
| September 2010 | ¥1,072 | ¥1,550 |
| August 2010 | ¥985 | ¥1,425 |
| July 2010 | ¥982 | ¥1,420 |
| June 2010 | ¥1,044 | ¥1,510 |
| May 2010 | ¥1,068 | ¥1,545 |
| April 2010 | ¥1,131 | ¥1,635 |
| March 2010 | ¥1,089 | ¥1,575 |
| February 2010 | ¥965 | ¥1,395 |
| January 2010 | ¥775 | ¥1,120 |
| December 2009 | ¥840 | ¥1,215 |
| November 2009 | ¥605 | ¥875 |
| October 2009 | ¥819 | ¥1,185 |
| September 2009 | ¥985 | ¥1,425 |
| August 2009 | ¥954 | ¥1,380 |
| July 2009 | ¥847 | ¥1,225 |
| June 2009 | ¥878 | ¥1,270 |
| May 2009 | ¥916 | ¥1,325 |
| April 2009 | ¥792 | ¥1,145 |
| March 2009 | ¥595 | ¥860 |
| February 2009 | ¥515 | ¥745 |
| January 2009 | ¥567 | ¥820 |
| December 2008 | ¥629 | ¥910 |
| November 2008 | ¥740 | ¥1,070 |
| October 2008 | ¥688 | ¥995 |
| September 2008 | ¥972 | ¥1,405 |
| August 2008 | ¥1,232 | ¥1,815 |
| July 2008 | ¥1,232 | ¥1,815 |
| June 2008 | ¥1,307 | ¥1,925 |
| May 2008 | ¥1,334 | ¥1,965 |
| April 2008 | ¥1,331 | ¥1,960 |
| March 2008 | ¥1,280 | ¥1,885 |
| February 2008 | ¥1,481 | ¥2,215 |
| January 2008 | ¥1,565 | ¥2,340 |
| December 2007 | ¥2,013 | ¥3,010 |
| November 2007 | ¥2,494 | ¥3,730 |
| October 2007 | ¥2,578 | ¥3,855 |
| September 2007 | ¥2,497 | ¥3,735 |
| August 2007 | ¥2,450 | ¥3,695 |
| July 2007 | ¥2,742 | ¥4,135 |
| June 2007 | ¥2,732 | ¥4,120 |
| May 2007 | ¥2,619 | ¥3,950 |
| April 2007 | ¥2,947 | ¥4,445 |
| March 2007 | ¥3,146 | ¥4,745 |
| February 2007 | ¥3,194 | ¥4,880 |
| January 2007 | ¥3,345 | ¥5,110 |
| December 2006 | ¥3,358 | ¥5,130 |
| November 2006 | ¥3,060 | ¥4,675 |
| October 2006 | ¥3,053 | ¥4,665 |
| September 2006 | ¥2,893 | ¥4,420 |
| August 2006 | ¥2,854 | ¥4,360 |
| July 2006 | ¥2,523 | ¥3,855 |
| June 2006 | ¥2,458 | ¥3,755 |
| May 2006 | ¥2,592 | ¥3,960 |
| April 2006 | ¥2,775 | ¥4,240 |
| March 2006 | ¥2,831 | ¥4,325 |
| February 2006 | ¥2,735 | ¥4,230 |
| January 2006 | ¥2,752 | ¥4,255 |
| December 2005 | ¥2,693 | ¥4,165 |
| November 2005 | ¥2,370 | ¥3,665 |
| October 2005 | ¥2,202 | ¥3,405 |
| September 2005 | ¥2,115 | ¥3,270 |
| August 2005 | ¥1,824 | ¥2,820 |
| July 2005 | ¥1,639 | ¥2,535 |
| June 2005 | ¥1,487 | ¥2,300 |
| May 2005 | ¥1,533 | ¥2,370 |
| April 2005 | ¥1,594 | ¥2,465 |
| March 2005 | ¥1,578 | ¥2,440 |
| February 2005 | ¥1,427 | ¥2,245 |
| January 2005 | ¥1,361 | ¥2,140 |
| December 2004 | ¥1,329 | ¥2,090 |
| November 2004 | ¥1,202 | ¥1,890 |
| October 2004 | ¥1,208 | ¥1,900 |
| September 2004 | ¥1,211 | ¥1,905 |
| August 2004 | ¥1,338 | ¥2,105 |
| July 2004 | ¥1,326 | ¥2,085 |
| June 2004 | ¥1,411 | ¥2,220 |
| May 2004 | ¥1,211 | ¥1,905 |
| April 2004 | ¥1,408 | ¥2,215 |
| March 2004 | ¥1,303 | ¥2,050 |
| February 2004 | ¥1,079 | ¥1,730 |
| January 2004 | ¥982 | ¥1,575 |
| December 2003 | ¥929 | ¥1,490 |
| November 2003 | ¥901 | ¥1,445 |
| October 2003 | ¥932 | ¥1,495 |
| September 2003 | ¥829 | ¥1,330 |
| August 2003 | ¥795 | ¥1,275 |
| July 2003 | ¥720 | ¥1,155 |
| June 2003 | ¥711 | ¥1,140 |
| May 2003 | ¥670 | ¥1,075 |
| April 2003 | ¥648 | ¥1,040 |
| March 2003 | ¥633 | ¥1,015 |
| February 2003 | ¥580 | ¥930 |
| January 2003 | ¥502 | ¥805 |
| December 2002 | ¥424 | ¥680 |
| November 2002 | ¥424 | ¥680 |
| October 2002 | ¥436 | ¥700 |
| September 2002 | ¥480 | ¥770 |
| August 2002 | ¥483 | ¥775 |
| July 2002 | ¥496 | ¥795 |
| June 2002 | ¥511 | ¥820 |
| May 2002 | ¥536 | ¥860 |
| April 2002 | ¥524 | ¥840 |
| March 2002 | ¥458 | ¥735 |
| February 2002 | ¥474 | ¥760 |
| January 2002 | ¥402 | ¥645 |
| December 2001 | ¥399 | ¥640 |
| November 2001 | ¥461 | ¥740 |
| October 2001 | ¥446 | ¥715 |
| September 2001 | ¥405 | ¥650 |
| August 2001 | ¥505 | ¥810 |
| July 2001 | ¥524 | ¥840 |
| June 2001 | ¥611 | ¥980 |
| May 2001 | ¥630 | ¥1,010 |
| April 2001 | ¥711 | ¥1,140 |
| March 2001 | ¥549 | ¥880 |
| February 2001 | ¥452 | ¥725 |
| January 2001 | ¥421 | ¥675 |
5851.T
Price: ¥2,623
52 week price:
5-year range yield:
Forward Dividend Yield: 2.59%
Payout Ratio: 22.42%
Payout Ratio Range:
Dividend Per Share: 70.00 JPY
Earnings Per Share: 339.08 JPY
P/E Ratio: 9.13
Exchange: JPX
Sector: Industrials
Industry: Metal Fabrication
Market Capitalization: 87.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 13
DGR3: 30.00%
DGR5: 15.16%
DGR10: 30.00%