Ezaki Glico Co., Ltd. (TYO:2206)
Japan · Delayed Price · Currency is JPY 5,384.00
-25.00 (-0.46%)
May 26, 2026, 3:30 PM JST
Ezaki Glico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 5,440.00 | 5,448.00 | 5,388.00 | 5,405.00 | - | -0.79% | 133,900 |
| May 22, 2026 | 5,473.00 | 5,505.00 | 5,440.00 | 5,448.00 | 5,448.00 | -0.46% | 223,700 |
| May 21, 2026 | 5,500.00 | 5,520.00 | 5,466.00 | 5,473.00 | 5,473.00 | -0.85% | 160,000 |
| May 20, 2026 | 5,562.00 | 5,580.00 | 5,486.00 | 5,520.00 | 5,520.00 | -0.76% | 240,400 |
| May 19, 2026 | 5,501.00 | 5,569.00 | 5,501.00 | 5,562.00 | 5,562.00 | 1.85% | 212,500 |
| May 18, 2026 | 5,503.00 | 5,530.00 | 5,445.00 | 5,461.00 | 5,461.00 | -1.02% | 192,100 |
| May 15, 2026 | 5,480.00 | 5,556.00 | 5,463.00 | 5,517.00 | 5,517.00 | 0.75% | 211,800 |
| May 14, 2026 | 5,508.00 | 5,529.00 | 5,459.00 | 5,476.00 | 5,476.00 | -0.44% | 260,300 |
| May 13, 2026 | 5,536.00 | 5,574.00 | 5,484.00 | 5,500.00 | 5,500.00 | 0.18% | 211,800 |
| May 12, 2026 | 5,558.00 | 5,643.00 | 5,448.00 | 5,490.00 | 5,490.00 | -1.45% | 357,700 |
| May 11, 2026 | 5,411.00 | 5,592.00 | 5,302.00 | 5,571.00 | 5,571.00 | 1.09% | 502,100 |
| May 8, 2026 | 5,579.00 | 5,619.00 | 5,426.00 | 5,511.00 | 5,511.00 | -1.94% | 301,800 |
| May 7, 2026 | 5,603.00 | 5,678.00 | 5,603.00 | 5,620.00 | 5,620.00 | -0.74% | 217,200 |
| May 1, 2026 | 5,606.00 | 5,667.00 | 5,571.00 | 5,662.00 | 5,662.00 | -0.04% | 169,500 |
| Apr 30, 2026 | 5,737.00 | 5,765.00 | 5,648.00 | 5,664.00 | 5,664.00 | -1.92% | 253,200 |
| Apr 28, 2026 | 5,800.00 | 5,817.00 | 5,724.00 | 5,775.00 | 5,775.00 | -0.62% | 188,600 |
| Apr 27, 2026 | 5,778.00 | 5,839.00 | 5,756.00 | 5,811.00 | 5,811.00 | 0.54% | 182,100 |
| Apr 24, 2026 | 5,823.00 | 5,851.00 | 5,768.00 | 5,780.00 | 5,780.00 | -0.74% | 159,200 |
| Apr 23, 2026 | 5,876.00 | 5,907.00 | 5,801.00 | 5,823.00 | 5,823.00 | -1.84% | 261,000 |
| Apr 22, 2026 | 5,915.00 | 5,955.00 | 5,877.00 | 5,932.00 | 5,932.00 | -0.27% | 186,000 |
| Apr 21, 2026 | 5,942.00 | 5,972.00 | 5,892.00 | 5,948.00 | 5,948.00 | 0.10% | 188,300 |
| Apr 20, 2026 | 5,798.00 | 6,013.00 | 5,796.00 | 5,942.00 | 5,942.00 | 2.48% | 266,000 |
| Apr 17, 2026 | 5,775.00 | 5,821.00 | 5,748.00 | 5,798.00 | 5,798.00 | 0.40% | 179,700 |
| Apr 16, 2026 | 5,814.00 | 5,827.00 | 5,772.00 | 5,775.00 | 5,775.00 | -0.64% | 163,300 |
| Apr 15, 2026 | 5,804.00 | 5,834.00 | 5,790.00 | 5,812.00 | 5,812.00 | 0.14% | 136,200 |
| Apr 14, 2026 | 5,820.00 | 5,865.00 | 5,785.00 | 5,804.00 | 5,804.00 | -0.99% | 165,100 |
| Apr 13, 2026 | 5,877.00 | 5,899.00 | 5,849.00 | 5,862.00 | 5,862.00 | -0.26% | 217,700 |
| Apr 10, 2026 | 5,884.00 | 5,907.00 | 5,845.00 | 5,877.00 | 5,877.00 | -0.44% | 151,800 |
| Apr 9, 2026 | 5,943.00 | 6,010.00 | 5,899.00 | 5,903.00 | 5,903.00 | -1.02% | 207,100 |
| Apr 8, 2026 | 6,000.00 | 6,001.00 | 5,928.00 | 5,964.00 | 5,964.00 | 0.49% | 231,800 |
| Apr 7, 2026 | 5,959.00 | 5,999.00 | 5,912.00 | 5,935.00 | 5,935.00 | 0.07% | 148,900 |
| Apr 6, 2026 | 5,972.00 | 6,013.00 | 5,916.00 | 5,931.00 | 5,931.00 | -0.29% | 137,800 |
| Apr 3, 2026 | 5,958.00 | 5,958.00 | 5,899.00 | 5,948.00 | 5,948.00 | -0.17% | 109,800 |
| Apr 2, 2026 | 5,986.00 | 6,047.00 | 5,916.00 | 5,958.00 | 5,958.00 | -0.95% | 208,200 |
| Apr 1, 2026 | 5,920.00 | 6,015.00 | 5,910.00 | 6,015.00 | 6,015.00 | 2.30% | 336,400 |
| Mar 31, 2026 | 5,882.00 | 5,911.00 | 5,851.00 | 5,880.00 | 5,880.00 | -0.27% | 192,400 |
| Mar 30, 2026 | 5,800.00 | 5,934.00 | 5,800.00 | 5,896.00 | 5,896.00 | -0.91% | 190,900 |
| Mar 27, 2026 | 6,001.00 | 6,015.00 | 5,900.00 | 5,950.00 | 5,950.00 | -1.18% | 221,900 |
| Mar 26, 2026 | 6,022.00 | 6,057.00 | 5,954.00 | 6,021.00 | 6,021.00 | 0.27% | 162,900 |
| Mar 25, 2026 | 6,099.00 | 6,137.00 | 6,005.00 | 6,005.00 | 6,005.00 | 0.10% | 155,000 |
| Mar 24, 2026 | 5,929.00 | 6,041.00 | 5,915.00 | 5,999.00 | 5,999.00 | 1.80% | 239,100 |
| Mar 23, 2026 | 6,098.00 | 6,098.00 | 5,893.00 | 5,893.00 | 5,893.00 | -4.58% | 205,400 |
| Mar 19, 2026 | 6,233.00 | 6,261.00 | 6,176.00 | 6,176.00 | 6,176.00 | -1.81% | 192,100 |
| Mar 18, 2026 | 6,207.00 | 6,290.00 | 6,200.00 | 6,290.00 | 6,290.00 | 1.34% | 159,900 |
| Mar 17, 2026 | 6,160.00 | 6,225.00 | 6,159.00 | 6,207.00 | 6,207.00 | 0.76% | 107,700 |
| Mar 16, 2026 | 6,172.00 | 6,218.00 | 6,146.00 | 6,160.00 | 6,160.00 | -0.19% | 183,000 |
| Mar 13, 2026 | 6,076.00 | 6,270.00 | 6,070.00 | 6,172.00 | 6,172.00 | 1.58% | 353,600 |
| Mar 12, 2026 | 6,090.00 | 6,140.00 | 6,032.00 | 6,076.00 | 6,076.00 | -0.03% | 196,900 |
| Mar 11, 2026 | 6,086.00 | 6,133.00 | 6,058.00 | 6,078.00 | 6,078.00 | 0.05% | 119,500 |
| Mar 10, 2026 | 6,117.00 | 6,162.00 | 6,053.00 | 6,075.00 | 6,075.00 | 0.81% | 195,900 |