Ezaki Glico Co., Ltd. (TYO:2206)
Japan · Delayed Price · Currency is JPY 5,052.00
-137.00 (-2.64%)
Nov 6, 2026, 11:24 AM JST
Ezaki Glico Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5,093.00 | 5,188.00 | 5,051.00 | 5,052.00 | 5,052.00 | -2.64% | 62,000 |
| Nov 5, 2026 | 5,100.00 | 5,189.00 | 5,066.00 | 5,189.00 | 5,189.00 | 3.28% | 207,600 |
| Nov 4, 2026 | 5,025.00 | 5,059.00 | 5,005.00 | 5,024.00 | 5,024.00 | 0.02% | 167,300 |
| Nov 2, 2026 | 5,028.00 | 5,065.00 | 5,018.00 | 5,023.00 | 5,023.00 | -0.10% | 162,000 |
| Oct 30, 2026 | 4,930.00 | 5,028.00 | 4,928.00 | 5,028.00 | 5,028.00 | 1.93% | 147,800 |
| Oct 29, 2026 | 4,909.00 | 4,946.00 | 4,881.00 | 4,933.00 | 4,933.00 | 0.33% | 390,200 |
| Oct 28, 2026 | 4,999.00 | 5,036.00 | 4,909.00 | 4,917.00 | 4,917.00 | -1.95% | 221,400 |
| Oct 27, 2026 | 5,037.00 | 5,053.00 | 5,006.00 | 5,015.00 | 5,015.00 | -0.75% | 149,000 |
| Oct 26, 2026 | 5,052.00 | 5,080.00 | 5,020.00 | 5,053.00 | 5,053.00 | - | 124,600 |
| Oct 23, 2026 | 5,103.00 | 5,140.00 | 5,037.00 | 5,053.00 | 5,053.00 | 0.54% | 177,700 |
| Oct 22, 2026 | 5,029.00 | 5,039.00 | 5,016.00 | 5,026.00 | 5,026.00 | -0.30% | 115,000 |
| Oct 21, 2026 | 5,128.00 | 5,128.00 | 5,035.00 | 5,041.00 | 5,041.00 | -1.21% | 164,500 |
| Oct 20, 2026 | 5,098.00 | 5,136.00 | 5,069.00 | 5,103.00 | 5,103.00 | 0.10% | 199,100 |
| Oct 19, 2026 | 5,140.00 | 5,163.00 | 5,085.00 | 5,098.00 | 5,098.00 | -0.12% | 186,900 |
| Oct 16, 2026 | 5,133.00 | 5,139.00 | 5,083.00 | 5,104.00 | 5,104.00 | -0.78% | 181,700 |
| Oct 15, 2026 | 5,111.00 | 5,161.00 | 5,096.00 | 5,144.00 | 5,144.00 | 1.26% | 271,200 |
| Oct 14, 2026 | 5,080.00 | 5,110.00 | 5,066.00 | 5,080.00 | 5,080.00 | 0.22% | 251,900 |
| Oct 13, 2026 | 5,050.00 | 5,072.00 | 5,017.00 | 5,069.00 | 5,069.00 | 0.96% | 151,800 |
| Oct 9, 2026 | 5,042.00 | 5,049.00 | 5,002.00 | 5,021.00 | 5,021.00 | 0.56% | 140,400 |
| Oct 8, 2026 | 5,028.00 | 5,028.00 | 4,976.00 | 4,993.00 | 4,993.00 | -0.56% | 269,500 |
| Oct 7, 2026 | 5,027.00 | 5,046.00 | 4,994.00 | 5,021.00 | 5,021.00 | -0.14% | 158,800 |
| Oct 6, 2026 | 5,040.00 | 5,046.00 | 5,002.00 | 5,028.00 | 5,028.00 | 0.16% | 203,700 |
| Oct 5, 2026 | 4,981.00 | 5,040.00 | 4,967.00 | 5,020.00 | 5,020.00 | 0.78% | 274,500 |
| Oct 2, 2026 | 4,980.00 | 5,043.00 | 4,962.00 | 4,981.00 | 4,981.00 | -0.84% | 312,400 |
| Oct 1, 2026 | 4,983.00 | 5,076.00 | 4,955.00 | 5,023.00 | 5,023.00 | 0.80% | 377,100 |
| Sep 30, 2026 | 4,956.00 | 4,983.00 | 4,946.00 | 4,983.00 | 4,983.00 | 0.50% | 220,600 |
| Sep 29, 2026 | 5,020.00 | 5,026.00 | 4,938.00 | 4,958.00 | 4,958.00 | -1.24% | 189,000 |
| Sep 28, 2026 | 5,073.00 | 5,073.00 | 5,002.00 | 5,020.00 | 5,020.00 | -0.59% | 189,500 |
| Sep 25, 2026 | 5,050.00 | 5,055.00 | 5,027.00 | 5,050.00 | 5,050.00 | 0.70% | 167,700 |
| Sep 24, 2026 | 5,001.00 | 5,034.00 | 4,948.00 | 5,015.00 | 5,015.00 | -0.46% | 195,000 |
| Sep 18, 2026 | 5,056.00 | 5,058.00 | 5,003.00 | 5,038.00 | 5,038.00 | -0.47% | 343,300 |
| Sep 17, 2026 | 5,018.00 | 5,068.00 | 5,018.00 | 5,062.00 | 5,062.00 | 0.88% | 164,900 |
| Sep 16, 2026 | 5,008.00 | 5,029.00 | 4,999.00 | 5,018.00 | 5,018.00 | 0.20% | 116,900 |
| Sep 15, 2026 | 5,063.00 | 5,071.00 | 5,004.00 | 5,008.00 | 5,008.00 | -0.46% | 145,800 |
| Sep 14, 2026 | 5,024.00 | 5,044.00 | 4,988.00 | 5,031.00 | 5,031.00 | 0.94% | 96,100 |
| Sep 11, 2026 | 4,986.00 | 5,011.00 | 4,952.00 | 4,984.00 | 4,984.00 | -0.28% | 149,500 |
| Sep 10, 2026 | 4,954.00 | 5,010.00 | 4,935.00 | 4,998.00 | 4,998.00 | 0.36% | 171,400 |
| Sep 9, 2026 | 5,083.00 | 5,110.00 | 4,980.00 | 4,980.00 | 4,980.00 | -1.99% | 115,000 |
| Sep 8, 2026 | 5,019.00 | 5,101.00 | 5,002.00 | 5,081.00 | 5,081.00 | 1.19% | 135,900 |
| Sep 7, 2026 | 5,033.00 | 5,043.00 | 4,992.00 | 5,021.00 | 5,021.00 | -0.85% | 175,600 |
| 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 |