Ezaki Glico Co., Ltd. 2206
TSE · Japan · Kurzlebige Konsumgüter
¥5.017,00-6,00 (-0,12 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥5.014,00 | -0,18 % | ¥4.980,00 | ¥5.043,00 | ¥4.962,00 | 164,10K |
| 2026-10-01 | ¥5.023,00 | +0,80 % | ¥4.983,00 | ¥5.076,00 | ¥4.955,00 | 377,10K |
| 2026-09-30 | ¥4.983,00 | +0,50 % | ¥4.956,00 | ¥4.983,00 | ¥4.946,00 | 220,60K |
| 2026-09-29 | ¥4.958,00 | -1,24 % | ¥5.020,00 | ¥5.026,00 | ¥4.938,00 | 189,00K |
| 2026-09-28 | ¥5.020,00 | -0,59 % | ¥5.073,00 | ¥5.073,00 | ¥5.002,00 | 189,50K |
| 2026-09-25 | ¥5.050,00 | +0,70 % | ¥5.050,00 | ¥5.055,00 | ¥5.027,00 | 167,70K |
| 2026-09-24 | ¥5.015,00 | -0,46 % | ¥5.001,00 | ¥5.034,00 | ¥4.948,00 | 195,00K |
| 2026-09-18 | ¥5.038,00 | -0,47 % | ¥5.056,00 | ¥5.058,00 | ¥5.003,00 | 343,30K |
| 2026-09-17 | ¥5.062,00 | +0,88 % | ¥5.018,00 | ¥5.068,00 | ¥5.018,00 | 164,90K |
| 2026-09-16 | ¥5.018,00 | +0,20 % | ¥5.008,00 | ¥5.029,00 | ¥4.999,00 | 116,90K |
| 2026-09-15 | ¥5.008,00 | -0,46 % | ¥5.063,00 | ¥5.071,00 | ¥5.004,00 | 145,80K |
| 2026-09-14 | ¥5.031,00 | +0,94 % | ¥5.024,00 | ¥5.044,00 | ¥4.988,00 | 96,10K |
| 2026-09-11 | ¥4.984,00 | -0,28 % | ¥4.986,00 | ¥5.011,00 | ¥4.952,00 | 149,50K |
| 2026-09-10 | ¥4.998,00 | +0,36 % | ¥4.954,00 | ¥5.010,00 | ¥4.935,00 | 171,40K |
| 2026-09-09 | ¥4.980,00 | -1,99 % | ¥5.083,00 | ¥5.110,00 | ¥4.980,00 | 115,00K |
| 2026-09-08 | ¥5.081,00 | +1,19 % | ¥5.019,00 | ¥5.101,00 | ¥5.002,00 | 135,90K |
| 2026-09-07 | ¥5.021,00 | -0,85 % | ¥5.033,00 | ¥5.043,00 | ¥4.992,00 | 175,60K |
| 2026-09-04 | ¥5.064,00 | -0,37 % | ¥5.057,00 | ¥5.084,00 | ¥5.014,00 | 184,60K |
| 2026-09-03 | ¥5.083,00 | -0,95 % | ¥5.138,00 | ¥5.153,00 | ¥5.076,00 | 172,40K |
| 2026-09-02 | ¥5.132,00 | -1,27 % | ¥5.182,00 | ¥5.202,00 | ¥5.122,00 | 235,40K |
| 2026-09-01 | ¥5.198,00 | +0,56 % | ¥5.152,00 | ¥5.217,00 | ¥5.152,00 | 170,80K |
| 2026-08-31 | ¥5.169,00 | -0,73 % | ¥5.192,00 | ¥5.222,00 | ¥5.168,00 | 220,30K |
| 2026-08-28 | ¥5.207,00 | +0,06 % | ¥5.186,00 | ¥5.207,00 | ¥5.162,00 | 121,20K |
| 2026-08-27 | ¥5.204,00 | -0,17 % | ¥5.213,00 | ¥5.249,00 | ¥5.189,00 | 144,50K |
| 2026-08-26 | ¥5.213,00 | +0,37 % | ¥5.209,00 | ¥5.239,00 | ¥5.197,00 | 158,00K |
| 2026-08-25 | ¥5.194,00 | -0,21 % | ¥5.230,00 | ¥5.236,00 | ¥5.173,00 | 176,50K |
| 2026-08-24 | ¥5.205,00 | +0,39 % | ¥5.184,00 | ¥5.206,00 | ¥5.147,00 | 126,80K |
| 2026-08-21 | ¥5.185,00 | -0,04 % | ¥5.187,00 | ¥5.228,00 | ¥5.163,00 | 185,80K |
| 2026-08-20 | ¥5.187,00 | +1,01 % | ¥5.178,00 | ¥5.204,00 | ¥5.135,00 | 144,50K |
| 2026-08-19 | ¥5.135,00 | +0,53 % | ¥5.138,00 | ¥5.151,00 | ¥5.071,00 | 166,20K |
| 2026-08-18 | ¥5.108,00 | -0,83 % | ¥5.150,00 | ¥5.150,00 | ¥5.073,00 | 186,60K |
| 2026-08-17 | ¥5.151,00 | -0,21 % | ¥5.160,00 | ¥5.178,00 | ¥5.115,00 | 192,70K |
| 2026-08-14 | ¥5.162,00 | -0,12 % | ¥5.157,00 | ¥5.181,00 | ¥5.130,00 | 213,10K |
| 2026-08-13 | ¥5.168,00 | +0,62 % | ¥5.136,00 | ¥5.171,00 | ¥5.108,00 | 187,20K |
| 2026-08-12 | ¥5.136,00 | -0,52 % | ¥5.205,00 | ¥5.210,00 | ¥5.102,00 | 222,80K |
| 2026-08-10 | ¥5.163,00 | +1,65 % | ¥5.010,00 | ¥5.186,00 | ¥5.004,00 | 371,40K |
| 2026-08-07 | ¥5.079,00 | +3,89 % | ¥4.883,00 | ¥5.124,00 | ¥4.857,00 | 469,70K |
| 2026-08-06 | ¥4.889,00 | -0,53 % | ¥4.705,00 | ¥4.889,00 | ¥4.685,00 | 487,50K |
| 2026-08-05 | ¥4.915,00 | -0,04 % | ¥4.914,00 | ¥4.933,00 | ¥4.854,00 | 226,70K |
| 2026-08-04 | ¥4.917,00 | -1,01 % | ¥4.970,00 | ¥4.975,00 | ¥4.866,00 | 248,90K |
| 2026-08-03 | ¥4.967,00 | -1,72 % | ¥5.054,00 | ¥5.057,00 | ¥4.944,00 | 303,60K |
| 2026-07-31 | ¥5.054,00 | -3,18 % | ¥5.150,00 | ¥5.178,00 | ¥5.040,00 | 303,70K |
| 2026-07-30 | ¥5.220,00 | -1,49 % | ¥5.299,00 | ¥5.316,00 | ¥5.200,00 | 237,00K |
| 2026-07-29 | ¥5.299,00 | +3,25 % | ¥5.188,00 | ¥5.382,00 | ¥5.148,00 | 522,40K |
| 2026-07-28 | ¥5.132,00 | -0,16 % | ¥5.154,00 | ¥5.189,00 | ¥5.131,00 | 312,20K |
| 2026-07-27 | ¥5.140,00 | +1,98 % | ¥5.062,00 | ¥5.143,00 | ¥5.044,00 | 322,90K |
| 2026-07-24 | ¥5.040,00 | -0,24 % | ¥5.021,00 | ¥5.068,00 | ¥4.984,00 | 251,00K |
| 2026-07-23 | ¥5.052,00 | -0,81 % | ¥5.068,00 | ¥5.081,00 | ¥5.037,00 | 244,00K |
| 2026-07-22 | ¥5.093,00 | -0,51 % | ¥5.091,00 | ¥5.104,00 | ¥5.040,00 | 271,10K |
| 2026-07-21 | ¥5.119,00 | -0,99 % | ¥5.190,00 | ¥5.232,00 | ¥5.091,00 | 312,70K |
| 2026-07-17 | ¥5.170,00 | +0,90 % | ¥5.140,00 | ¥5.198,00 | ¥5.134,00 | 334,80K |
| 2026-07-16 | ¥5.124,00 | -0,85 % | ¥5.174,00 | ¥5.186,00 | ¥5.110,00 | 235,00K |
| 2026-07-15 | ¥5.168,00 | -0,81 % | ¥5.225,00 | ¥5.225,00 | ¥5.152,00 | 233,20K |
| 2026-07-14 | ¥5.210,00 | -0,04 % | ¥5.254,00 | ¥5.277,00 | ¥5.206,00 | 223,40K |
| 2026-07-13 | ¥5.212,00 | +0,52 % | ¥5.230,00 | ¥5.268,00 | ¥5.211,00 | 396,80K |
| 2026-07-10 | ¥5.185,00 | -1,71 % | ¥5.211,00 | ¥5.280,00 | ¥5.164,00 | 339,00K |
| 2026-07-09 | ¥5.275,00 | -1,62 % | ¥5.328,00 | ¥5.328,00 | ¥5.247,00 | 163,30K |
| 2026-07-08 | ¥5.362,00 | -0,50 % | ¥5.320,00 | ¥5.396,00 | ¥5.314,00 | 283,50K |
| 2026-07-07 | ¥5.389,00 | +0,63 % | ¥5.350,00 | ¥5.400,00 | ¥5.315,00 | 186,80K |
| 2026-07-06 | ¥5.355,00 | -0,09 % | ¥5.350,00 | ¥5.380,00 | ¥5.331,00 | 197,80K |
| 2026-07-03 | ¥5.360,00 | +1,07 % | ¥5.364,00 | ¥5.420,00 | ¥5.335,00 | 238,00K |
| 2026-07-02 | ¥5.303,00 | +0,34 % | ¥5.350,00 | ¥5.360,00 | ¥5.288,00 | 184,80K |
| 2026-07-01 | ¥5.285,00 | -1,12 % | ¥5.342,00 | ¥5.354,00 | ¥5.280,00 | 189,10K |
| 2026-06-30 | ¥5.345,00 | -1,75 % | ¥5.454,00 | ¥5.455,00 | ¥5.340,00 | 200,30K |
| 2026-06-29 | ¥5.440,00 | -0,49 % | ¥5.445,00 | ¥5.471,00 | ¥5.405,00 | 362,90K |
| 2026-06-26 | ¥5.467,00 | +0,96 % | ¥5.463,00 | ¥5.534,00 | ¥5.400,00 | 656,90K |
| 2026-06-25 | ¥5.415,00 | +0,30 % | ¥5.440,00 | ¥5.467,00 | ¥5.395,00 | 395,20K |
| 2026-06-24 | ¥5.399,00 | -0,26 % | ¥5.380,00 | ¥5.457,00 | ¥5.350,00 | 262,50K |
| 2026-06-23 | ¥5.413,00 | +0,63 % | ¥5.379,00 | ¥5.453,00 | ¥5.337,00 | 243,80K |
| 2026-06-22 | ¥5.379,00 | +1,11 % | ¥5.320,00 | ¥5.418,00 | ¥5.315,00 | 270,40K |
| 2026-06-19 | ¥5.320,00 | -0,24 % | ¥5.307,00 | ¥5.358,00 | ¥5.263,00 | 282,90K |
| 2026-06-18 | ¥5.333,00 | +0,87 % | ¥5.280,00 | ¥5.360,00 | ¥5.258,00 | 280,20K |
| 2026-06-17 | ¥5.287,00 | -1,44 % | ¥5.366,00 | ¥5.436,00 | ¥5.283,00 | 333,10K |
| 2026-06-16 | ¥5.364,00 | -0,80 % | ¥5.390,00 | ¥5.413,00 | ¥5.321,00 | 155,30K |
| 2026-06-15 | ¥5.407,00 | -0,68 % | ¥5.445,00 | ¥5.480,00 | ¥5.407,00 | 151,10K |
| 2026-06-12 | ¥5.444,00 | +0,48 % | ¥5.418,00 | ¥5.470,00 | ¥5.391,00 | 285,60K |
| 2026-06-11 | ¥5.418,00 | +1,27 % | ¥5.400,00 | ¥5.433,00 | ¥5.373,00 | 157,70K |
| 2026-06-10 | ¥5.350,00 | +1,06 % | ¥5.317,00 | ¥5.373,00 | ¥5.294,00 | 147,30K |
| 2026-06-09 | ¥5.294,00 | -0,23 % | ¥5.306,00 | ¥5.350,00 | ¥5.281,00 | 139,60K |
| 2026-06-08 | ¥5.306,00 | +0,68 % | ¥5.289,00 | ¥5.378,00 | ¥5.268,00 | 176,40K |
| 2026-06-05 | ¥5.270,00 | +0,78 % | ¥5.231,00 | ¥5.295,00 | ¥5.223,00 | 125,00K |
| 2026-06-04 | ¥5.229,00 | -2,66 % | ¥5.372,00 | ¥5.398,00 | ¥5.228,00 | 153,80K |
| 2026-06-03 | ¥5.372,00 | +0,49 % | ¥5.330,00 | ¥5.393,00 | ¥5.306,00 | 189,30K |
| 2026-06-02 | ¥5.346,00 | -0,41 % | ¥5.320,00 | ¥5.415,00 | ¥5.270,00 | 203,50K |
| 2026-06-01 | ¥5.368,00 | -1,36 % | ¥5.430,00 | ¥5.438,00 | ¥5.311,00 | 299,40K |
| 2026-05-29 | ¥5.442,00 | -0,22 % | ¥5.440,00 | ¥5.518,00 | ¥5.440,00 | 220,20K |
| 2026-05-28 | ¥5.454,00 | -0,29 % | ¥5.476,00 | ¥5.500,00 | ¥5.440,00 | 175,20K |
| 2026-05-27 | ¥5.470,00 | +1,60 % | ¥5.384,00 | ¥5.475,00 | ¥5.380,00 | 285,20K |
| 2026-05-26 | ¥5.384,00 | -0,46 % | ¥5.418,00 | ¥5.438,00 | ¥5.379,00 | 260,90K |
| 2026-05-25 | ¥5.409,00 | -0,72 % | ¥5.440,00 | ¥5.448,00 | ¥5.386,00 | 284,80K |