Ezaki Glico Co., Ltd. (TYO:2206)
Japan · Delayed Price · Currency is JPY 6,028.00
+36.00 (0.60%)
At close: Mar 5, 2026
Ezaki Glico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6,041.00 | 6,165.00 | 6,023.00 | 6,028.00 | 6,028.00 | 0.60% | 243,900 |
| Mar 4, 2026 | 5,934.00 | 6,025.00 | 5,870.00 | 5,992.00 | 5,992.00 | 0.27% | 225,100 |
| Mar 3, 2026 | 6,048.00 | 6,059.00 | 5,958.00 | 5,976.00 | 5,976.00 | -1.89% | 157,800 |
| Mar 2, 2026 | 6,019.00 | 6,173.00 | 6,018.00 | 6,091.00 | 6,091.00 | 0.41% | 340,500 |
| Feb 27, 2026 | 5,981.00 | 6,073.00 | 5,977.00 | 6,066.00 | 6,066.00 | 1.42% | 146,300 |
| Feb 26, 2026 | 6,045.00 | 6,111.00 | 5,977.00 | 5,981.00 | 5,981.00 | -0.17% | 243,900 |
| Feb 25, 2026 | 6,000.00 | 6,005.00 | 5,921.00 | 5,991.00 | 5,991.00 | -0.35% | 216,100 |
| Feb 24, 2026 | 5,924.00 | 6,040.00 | 5,869.00 | 6,012.00 | 6,012.00 | 2.45% | 192,100 |
| Feb 20, 2026 | 5,855.00 | 5,900.00 | 5,814.00 | 5,868.00 | 5,868.00 | -0.58% | 104,400 |
| Feb 19, 2026 | 5,890.00 | 5,939.00 | 5,856.00 | 5,902.00 | 5,902.00 | -0.71% | 117,400 |
| Feb 18, 2026 | 5,937.00 | 5,968.00 | 5,880.00 | 5,944.00 | 5,944.00 | 0.59% | 130,500 |
| Feb 17, 2026 | 5,949.00 | 5,955.00 | 5,858.00 | 5,909.00 | 5,909.00 | 0.87% | 131,400 |
| Feb 16, 2026 | 5,850.00 | 6,033.00 | 5,800.00 | 5,858.00 | 5,858.00 | 1.31% | 225,100 |
| Feb 13, 2026 | 5,880.00 | 5,883.00 | 5,736.00 | 5,782.00 | 5,782.00 | -0.87% | 123,400 |
| Feb 12, 2026 | 5,830.00 | 5,879.00 | 5,812.00 | 5,833.00 | 5,833.00 | -0.26% | 139,400 |
| Feb 10, 2026 | 5,763.00 | 5,877.00 | 5,756.00 | 5,848.00 | 5,848.00 | 0.86% | 180,300 |
| Feb 9, 2026 | 5,800.00 | 5,849.00 | 5,743.00 | 5,798.00 | 5,798.00 | 1.31% | 132,500 |
| Feb 6, 2026 | 5,755.00 | 5,764.00 | 5,673.00 | 5,723.00 | 5,723.00 | -0.56% | 108,900 |
| Feb 5, 2026 | 5,834.00 | 5,840.00 | 5,721.00 | 5,755.00 | 5,755.00 | 0.37% | 123,200 |
| Feb 4, 2026 | 5,741.00 | 5,767.00 | 5,715.00 | 5,734.00 | 5,734.00 | 0.44% | 125,100 |
| Feb 3, 2026 | 5,713.00 | 5,741.00 | 5,670.00 | 5,709.00 | 5,709.00 | 0.18% | 139,800 |
| Feb 2, 2026 | 5,621.00 | 5,738.00 | 5,613.00 | 5,699.00 | 5,699.00 | 3.00% | 219,700 |
| Jan 30, 2026 | 5,531.00 | 5,549.00 | 5,501.00 | 5,533.00 | 5,533.00 | 0.45% | 209,800 |
| Jan 29, 2026 | 5,554.00 | 5,590.00 | 5,502.00 | 5,508.00 | 5,508.00 | -2.58% | 194,200 |
| Jan 28, 2026 | 5,828.00 | 5,837.00 | 5,625.00 | 5,654.00 | 5,654.00 | -4.23% | 409,500 |
| Jan 27, 2026 | 5,528.00 | 6,071.00 | 5,512.00 | 5,904.00 | 5,904.00 | 8.77% | 1,259,800 |
| Jan 26, 2026 | 5,360.00 | 5,428.00 | 5,355.00 | 5,428.00 | 5,428.00 | 0.02% | 132,100 |
| Jan 23, 2026 | 5,462.00 | 5,483.00 | 5,395.00 | 5,427.00 | 5,427.00 | -0.64% | 96,000 |
| Jan 22, 2026 | 5,450.00 | 5,490.00 | 5,439.00 | 5,462.00 | 5,462.00 | -0.09% | 118,600 |
| Jan 21, 2026 | 5,522.00 | 5,530.00 | 5,450.00 | 5,467.00 | 5,467.00 | -1.00% | 148,700 |
| Jan 20, 2026 | 5,460.00 | 5,525.00 | 5,421.00 | 5,522.00 | 5,522.00 | 1.69% | 185,300 |
| Jan 19, 2026 | 5,344.00 | 5,503.00 | 5,344.00 | 5,430.00 | 5,430.00 | 2.47% | 235,200 |
| Jan 16, 2026 | 5,400.00 | 5,416.00 | 5,292.00 | 5,299.00 | 5,299.00 | -2.16% | 137,600 |
| Jan 15, 2026 | 5,499.00 | 5,526.00 | 5,404.00 | 5,416.00 | 5,416.00 | -1.24% | 183,500 |
| Jan 14, 2026 | 5,420.00 | 5,491.00 | 5,407.00 | 5,484.00 | 5,484.00 | 0.40% | 129,400 |
| Jan 13, 2026 | 5,501.00 | 5,506.00 | 5,462.00 | 5,462.00 | 5,462.00 | -0.04% | 146,100 |
| Jan 9, 2026 | 5,430.00 | 5,473.00 | 5,417.00 | 5,464.00 | 5,464.00 | 1.00% | 309,900 |
| Jan 8, 2026 | 5,457.00 | 5,457.00 | 5,394.00 | 5,410.00 | 5,410.00 | -0.35% | 226,600 |
| Jan 7, 2026 | 5,419.00 | 5,503.00 | 5,396.00 | 5,429.00 | 5,429.00 | -0.55% | 207,700 |
| Jan 6, 2026 | 5,371.00 | 5,490.00 | 5,371.00 | 5,459.00 | 5,459.00 | 1.79% | 173,600 |
| Jan 5, 2026 | 5,412.00 | 5,436.00 | 5,310.00 | 5,363.00 | 5,363.00 | -1.07% | 195,500 |
| Dec 30, 2025 | 5,503.00 | 5,503.00 | 5,391.00 | 5,421.00 | 5,421.00 | -1.29% | 240,600 |
| Dec 29, 2025 | 5,507.00 | 5,524.00 | 5,469.00 | 5,492.00 | 5,492.00 | -0.85% | 144,700 |
| Dec 26, 2025 | 5,543.00 | 5,550.00 | 5,515.00 | 5,539.00 | 5,489.00 | 0.25% | 120,500 |
| Dec 25, 2025 | 5,546.00 | 5,546.00 | 5,496.00 | 5,525.00 | 5,475.13 | 0.35% | 63,200 |
| Dec 24, 2025 | 5,495.00 | 5,533.00 | 5,489.00 | 5,506.00 | 5,456.30 | 0.11% | 92,400 |
| Dec 23, 2025 | 5,460.00 | 5,500.00 | 5,455.00 | 5,500.00 | 5,450.35 | 1.25% | 118,100 |
| Dec 22, 2025 | 5,454.00 | 5,454.00 | 5,419.00 | 5,432.00 | 5,382.97 | -0.11% | 93,900 |
| Dec 19, 2025 | 5,435.00 | 5,445.00 | 5,399.00 | 5,438.00 | 5,388.91 | 0.37% | 179,300 |
| Dec 18, 2025 | 5,434.00 | 5,465.00 | 5,399.00 | 5,418.00 | 5,369.09 | -0.06% | 199,300 |