Ezaki Glico Co., Ltd. (TYO:2206)
Japan · Delayed Price · Currency is JPY 5,040.00
-12.00 (-0.24%)
Jul 24, 2026, 3:30 PM JST
Ezaki Glico Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5,021.00 | 5,068.00 | 4,984.00 | 5,040.00 | 5,040.00 | -0.24% | 251,000 |
| Jul 23, 2026 | 5,068.00 | 5,081.00 | 5,037.00 | 5,052.00 | 5,052.00 | -0.81% | 244,000 |
| Jul 22, 2026 | 5,091.00 | 5,104.00 | 5,040.00 | 5,093.00 | 5,093.00 | -0.51% | 271,100 |
| Jul 21, 2026 | 5,190.00 | 5,232.00 | 5,091.00 | 5,119.00 | 5,119.00 | -0.99% | 312,700 |
| Jul 17, 2026 | 5,140.00 | 5,198.00 | 5,134.00 | 5,170.00 | 5,170.00 | 0.90% | 334,800 |
| Jul 16, 2026 | 5,174.00 | 5,186.00 | 5,110.00 | 5,124.00 | 5,124.00 | -0.85% | 235,000 |
| Jul 15, 2026 | 5,225.00 | 5,225.00 | 5,152.00 | 5,168.00 | 5,168.00 | -0.81% | 233,200 |
| Jul 14, 2026 | 5,254.00 | 5,277.00 | 5,206.00 | 5,210.00 | 5,210.00 | -0.04% | 223,400 |
| Jul 13, 2026 | 5,230.00 | 5,268.00 | 5,211.00 | 5,212.00 | 5,212.00 | 0.52% | 396,800 |
| Jul 10, 2026 | 5,211.00 | 5,280.00 | 5,164.00 | 5,185.00 | 5,185.00 | -1.71% | 339,000 |
| Jul 9, 2026 | 5,328.00 | 5,328.00 | 5,247.00 | 5,275.00 | 5,275.00 | -1.62% | 163,300 |
| Jul 8, 2026 | 5,320.00 | 5,396.00 | 5,314.00 | 5,362.00 | 5,362.00 | -0.50% | 283,500 |
| Jul 7, 2026 | 5,350.00 | 5,400.00 | 5,315.00 | 5,389.00 | 5,389.00 | 0.63% | 186,800 |
| Jul 6, 2026 | 5,350.00 | 5,380.00 | 5,331.00 | 5,355.00 | 5,355.00 | -0.09% | 197,800 |
| Jul 3, 2026 | 5,364.00 | 5,420.00 | 5,335.00 | 5,360.00 | 5,360.00 | 1.07% | 238,000 |
| Jul 2, 2026 | 5,350.00 | 5,360.00 | 5,288.00 | 5,303.00 | 5,303.00 | 0.34% | 184,800 |
| Jul 1, 2026 | 5,342.00 | 5,354.00 | 5,280.00 | 5,285.00 | 5,285.00 | -1.12% | 189,100 |
| Jun 30, 2026 | 5,454.00 | 5,455.00 | 5,340.00 | 5,345.00 | 5,345.00 | -1.75% | 200,300 |
| Jun 29, 2026 | 5,445.00 | 5,471.00 | 5,405.00 | 5,440.00 | 5,440.00 | 0.33% | 362,900 |
| Jun 26, 2026 | 5,463.00 | 5,534.00 | 5,400.00 | 5,467.00 | 5,422.00 | 0.96% | 656,900 |
| Jun 25, 2026 | 5,440.00 | 5,467.00 | 5,395.00 | 5,415.00 | 5,370.43 | 0.30% | 395,200 |
| Jun 24, 2026 | 5,380.00 | 5,457.00 | 5,350.00 | 5,399.00 | 5,354.56 | -0.26% | 262,500 |
| Jun 23, 2026 | 5,379.00 | 5,453.00 | 5,337.00 | 5,413.00 | 5,368.44 | 0.63% | 243,800 |
| Jun 22, 2026 | 5,320.00 | 5,418.00 | 5,315.00 | 5,379.00 | 5,334.72 | 1.11% | 270,400 |
| Jun 19, 2026 | 5,307.00 | 5,358.00 | 5,263.00 | 5,320.00 | 5,276.21 | -0.24% | 282,900 |
| Jun 18, 2026 | 5,280.00 | 5,360.00 | 5,258.00 | 5,333.00 | 5,289.10 | 0.87% | 280,200 |
| Jun 17, 2026 | 5,366.00 | 5,436.00 | 5,283.00 | 5,287.00 | 5,243.48 | -1.44% | 333,100 |
| Jun 16, 2026 | 5,390.00 | 5,413.00 | 5,321.00 | 5,364.00 | 5,319.85 | -0.80% | 155,300 |
| Jun 15, 2026 | 5,445.00 | 5,480.00 | 5,407.00 | 5,407.00 | 5,362.49 | -0.68% | 151,100 |
| Jun 12, 2026 | 5,418.00 | 5,470.00 | 5,391.00 | 5,444.00 | 5,399.19 | 0.48% | 285,600 |
| Jun 11, 2026 | 5,400.00 | 5,433.00 | 5,373.00 | 5,418.00 | 5,373.40 | 1.27% | 157,700 |
| Jun 10, 2026 | 5,317.00 | 5,373.00 | 5,294.00 | 5,350.00 | 5,305.96 | 1.06% | 147,300 |
| Jun 9, 2026 | 5,306.00 | 5,350.00 | 5,281.00 | 5,294.00 | 5,250.42 | -0.23% | 139,600 |
| Jun 8, 2026 | 5,289.00 | 5,378.00 | 5,268.00 | 5,306.00 | 5,262.33 | 0.68% | 176,400 |
| Jun 5, 2026 | 5,231.00 | 5,295.00 | 5,223.00 | 5,270.00 | 5,226.62 | 0.78% | 125,000 |
| Jun 4, 2026 | 5,372.00 | 5,398.00 | 5,228.00 | 5,229.00 | 5,185.96 | -2.66% | 153,800 |
| Jun 3, 2026 | 5,330.00 | 5,393.00 | 5,306.00 | 5,372.00 | 5,327.78 | 0.49% | 189,300 |
| Jun 2, 2026 | 5,320.00 | 5,415.00 | 5,270.00 | 5,346.00 | 5,302.00 | -0.41% | 203,500 |
| Jun 1, 2026 | 5,430.00 | 5,438.00 | 5,311.00 | 5,368.00 | 5,323.81 | -1.36% | 299,400 |
| May 29, 2026 | 5,440.00 | 5,518.00 | 5,440.00 | 5,442.00 | 5,397.21 | -0.22% | 220,200 |
| May 28, 2026 | 5,476.00 | 5,500.00 | 5,440.00 | 5,454.00 | 5,409.11 | -0.29% | 175,200 |
| May 27, 2026 | 5,384.00 | 5,475.00 | 5,380.00 | 5,470.00 | 5,424.98 | 1.60% | 285,200 |
| May 26, 2026 | 5,418.00 | 5,438.00 | 5,379.00 | 5,384.00 | 5,339.68 | -0.46% | 260,900 |
| May 25, 2026 | 5,440.00 | 5,448.00 | 5,386.00 | 5,409.00 | 5,364.48 | -0.72% | 284,800 |
| May 22, 2026 | 5,473.00 | 5,505.00 | 5,440.00 | 5,448.00 | 5,403.16 | -0.46% | 223,700 |
| May 21, 2026 | 5,500.00 | 5,520.00 | 5,466.00 | 5,473.00 | 5,427.95 | -0.85% | 160,000 |
| May 20, 2026 | 5,562.00 | 5,580.00 | 5,486.00 | 5,520.00 | 5,474.56 | -0.76% | 240,400 |
| May 19, 2026 | 5,501.00 | 5,569.00 | 5,501.00 | 5,562.00 | 5,516.22 | 1.85% | 212,500 |
| May 18, 2026 | 5,503.00 | 5,530.00 | 5,445.00 | 5,461.00 | 5,416.05 | -1.02% | 192,100 |
| May 15, 2026 | 5,480.00 | 5,556.00 | 5,463.00 | 5,517.00 | 5,471.59 | 0.75% | 211,800 |