Ezaki Glico Co., Ltd. (TYO:2206)
Japan · Delayed Price · Currency is JPY 5,064.00
-19.00 (-0.37%)
Sep 4, 2026, 3:30 PM JST
Ezaki Glico Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5,057.00 | 5,084.00 | 5,014.00 | 5,064.00 | 5,064.00 | -0.37% | 184,600 |
| Sep 3, 2026 | 5,138.00 | 5,153.00 | 5,076.00 | 5,083.00 | 5,083.00 | -0.95% | 172,400 |
| Sep 2, 2026 | 5,182.00 | 5,202.00 | 5,122.00 | 5,132.00 | 5,132.00 | -1.27% | 235,400 |
| Sep 1, 2026 | 5,152.00 | 5,217.00 | 5,152.00 | 5,198.00 | 5,198.00 | 0.56% | 170,800 |
| Aug 31, 2026 | 5,192.00 | 5,222.00 | 5,168.00 | 5,169.00 | 5,169.00 | -0.73% | 220,300 |
| Aug 28, 2026 | 5,186.00 | 5,207.00 | 5,162.00 | 5,207.00 | 5,207.00 | 0.06% | 121,200 |
| Aug 27, 2026 | 5,213.00 | 5,249.00 | 5,189.00 | 5,204.00 | 5,204.00 | -0.17% | 144,500 |
| Aug 26, 2026 | 5,209.00 | 5,239.00 | 5,197.00 | 5,213.00 | 5,213.00 | 0.37% | 158,000 |
| Aug 25, 2026 | 5,230.00 | 5,236.00 | 5,173.00 | 5,194.00 | 5,194.00 | -0.21% | 176,500 |
| Aug 24, 2026 | 5,184.00 | 5,206.00 | 5,147.00 | 5,205.00 | 5,205.00 | 0.39% | 126,800 |
| Aug 21, 2026 | 5,187.00 | 5,228.00 | 5,163.00 | 5,185.00 | 5,185.00 | -0.04% | 185,800 |
| Aug 20, 2026 | 5,178.00 | 5,204.00 | 5,135.00 | 5,187.00 | 5,187.00 | 1.01% | 144,500 |
| Aug 19, 2026 | 5,138.00 | 5,151.00 | 5,071.00 | 5,135.00 | 5,135.00 | 0.53% | 166,200 |
| Aug 18, 2026 | 5,150.00 | 5,150.00 | 5,073.00 | 5,108.00 | 5,108.00 | -0.83% | 186,600 |
| Aug 17, 2026 | 5,160.00 | 5,178.00 | 5,115.00 | 5,151.00 | 5,151.00 | -0.21% | 192,700 |
| Aug 14, 2026 | 5,157.00 | 5,181.00 | 5,130.00 | 5,162.00 | 5,162.00 | -0.12% | 213,100 |
| Aug 13, 2026 | 5,136.00 | 5,171.00 | 5,108.00 | 5,168.00 | 5,168.00 | 0.62% | 187,200 |
| Aug 12, 2026 | 5,205.00 | 5,210.00 | 5,102.00 | 5,136.00 | 5,136.00 | -0.52% | 222,800 |
| Aug 10, 2026 | 5,010.00 | 5,186.00 | 5,004.00 | 5,163.00 | 5,163.00 | 1.65% | 371,400 |
| Aug 7, 2026 | 4,883.00 | 5,124.00 | 4,857.00 | 5,079.00 | 5,079.00 | 3.89% | 469,700 |
| Aug 6, 2026 | 4,705.00 | 4,889.00 | 4,685.00 | 4,889.00 | 4,889.00 | -0.53% | 487,500 |
| Aug 5, 2026 | 4,914.00 | 4,933.00 | 4,854.00 | 4,915.00 | 4,915.00 | -0.04% | 226,700 |
| Aug 4, 2026 | 4,970.00 | 4,975.00 | 4,866.00 | 4,917.00 | 4,917.00 | -1.01% | 248,900 |
| Aug 3, 2026 | 5,054.00 | 5,057.00 | 4,944.00 | 4,967.00 | 4,967.00 | -1.72% | 303,600 |
| Jul 31, 2026 | 5,150.00 | 5,178.00 | 5,040.00 | 5,054.00 | 5,054.00 | -3.18% | 303,700 |
| Jul 30, 2026 | 5,299.00 | 5,316.00 | 5,200.00 | 5,220.00 | 5,220.00 | -1.49% | 237,000 |
| Jul 29, 2026 | 5,188.00 | 5,382.00 | 5,148.00 | 5,299.00 | 5,299.00 | 3.25% | 522,400 |
| Jul 28, 2026 | 5,154.00 | 5,189.00 | 5,131.00 | 5,132.00 | 5,132.00 | -0.16% | 312,200 |
| Jul 27, 2026 | 5,062.00 | 5,143.00 | 5,044.00 | 5,140.00 | 5,140.00 | 1.98% | 322,900 |
| 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 |