Ezaki Glico Co., Ltd. 2206
TSE · Japan · Consumer Non-Durables
¥5,022.00-1.00 (-0.02%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥5,022.00 | -0.02% | ¥4,980.00 | ¥5,025.00 | ¥4,962.00 | 31.80K |
| 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 |