Ezaki Glico Co., Ltd. (TYO:2206)
Japan · Delayed Price · Currency is JPY 5,355.00
-5.00 (-0.09%)
Jul 6, 2026, 3:30 PM JST
Ezaki Glico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 5,508.00 | 5,529.00 | 5,459.00 | 5,476.00 | 5,430.93 | -0.44% | 260,300 |
| May 13, 2026 | 5,536.00 | 5,574.00 | 5,484.00 | 5,500.00 | 5,454.73 | 0.18% | 211,800 |
| May 12, 2026 | 5,558.00 | 5,643.00 | 5,448.00 | 5,490.00 | 5,444.81 | -1.45% | 357,700 |
| May 11, 2026 | 5,411.00 | 5,592.00 | 5,302.00 | 5,571.00 | 5,525.14 | 1.09% | 502,100 |
| May 8, 2026 | 5,579.00 | 5,619.00 | 5,426.00 | 5,511.00 | 5,465.64 | -1.94% | 301,800 |
| May 7, 2026 | 5,603.00 | 5,678.00 | 5,603.00 | 5,620.00 | 5,573.74 | -0.74% | 217,200 |
| May 1, 2026 | 5,606.00 | 5,667.00 | 5,571.00 | 5,662.00 | 5,615.39 | -0.04% | 169,500 |
| Apr 30, 2026 | 5,737.00 | 5,765.00 | 5,648.00 | 5,664.00 | 5,617.38 | -1.92% | 253,200 |
| Apr 28, 2026 | 5,800.00 | 5,817.00 | 5,724.00 | 5,775.00 | 5,727.46 | -0.62% | 188,600 |
| Apr 27, 2026 | 5,778.00 | 5,839.00 | 5,756.00 | 5,811.00 | 5,763.17 | 0.54% | 182,100 |
| Apr 24, 2026 | 5,823.00 | 5,851.00 | 5,768.00 | 5,780.00 | 5,732.42 | -0.74% | 159,200 |
| Apr 23, 2026 | 5,876.00 | 5,907.00 | 5,801.00 | 5,823.00 | 5,775.07 | -1.84% | 261,000 |
| Apr 22, 2026 | 5,915.00 | 5,955.00 | 5,877.00 | 5,932.00 | 5,883.17 | -0.27% | 186,000 |
| Apr 21, 2026 | 5,942.00 | 5,972.00 | 5,892.00 | 5,948.00 | 5,899.04 | 0.10% | 188,300 |