Ezaki Glico Co., Ltd. (TYO:2206)
Japan
· Delayed Price · Currency is JPY 6,026.00
+33.00 (0.55%)
Mar 9, 2026, 3:30 PM JST
Ezaki Glico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,958.00 | 6,050.00 | 5,914.00 | 6,026.00 | - | 0.55% | 131,000 |
| Mar 6, 2026 | 5,966.00 | 6,010.00 | 5,896.00 | 5,993.00 | 5,993.00 | -0.58% | 133,300 |
| Mar 5, 2026 | 6,041.00 | 6,165.00 | 6,023.00 | 6,028.00 | 6,028.00 | 0.60% | 243,900 |
| Mar 4, 2026 | 5,934.00 | 6,025.00 | 5,870.00 | 5,992.00 | 5,992.00 | 0.27% | 225,100 |
| Mar 3, 2026 | 6,048.00 | 6,059.00 | 5,958.00 | 5,976.00 | 5,976.00 | -1.89% | 157,800 |
| Mar 2, 2026 | 6,019.00 | 6,173.00 | 6,018.00 | 6,091.00 | 6,091.00 | 0.41% | 340,500 |
| Feb 27, 2026 | 5,981.00 | 6,073.00 | 5,977.00 | 6,066.00 | 6,066.00 | 1.42% | 146,300 |
| Feb 26, 2026 | 6,045.00 | 6,111.00 | 5,977.00 | 5,981.00 | 5,981.00 | -0.17% | 243,900 |
| Feb 25, 2026 | 6,000.00 | 6,005.00 | 5,921.00 | 5,991.00 | 5,991.00 | -0.35% | 216,100 |
| Feb 24, 2026 | 5,924.00 | 6,040.00 | 5,869.00 | 6,012.00 | 6,012.00 | 2.45% | 192,100 |
| Feb 20, 2026 | 5,855.00 | 5,900.00 | 5,814.00 | 5,868.00 | 5,868.00 | -0.58% | 104,400 |
| Feb 19, 2026 | 5,890.00 | 5,939.00 | 5,856.00 | 5,902.00 | 5,902.00 | -0.71% | 117,400 |
| Feb 18, 2026 | 5,937.00 | 5,968.00 | 5,880.00 | 5,944.00 | 5,944.00 | 0.59% | 130,500 |
| Feb 17, 2026 | 5,949.00 | 5,955.00 | 5,858.00 | 5,909.00 | 5,909.00 | 0.87% | 131,400 |
| Feb 16, 2026 | 5,850.00 | 6,033.00 | 5,800.00 | 5,858.00 | 5,858.00 | 1.31% | 225,100 |
| Feb 13, 2026 | 5,880.00 | 5,883.00 | 5,736.00 | 5,782.00 | 5,782.00 | -0.87% | 123,400 |
| Feb 12, 2026 | 5,830.00 | 5,879.00 | 5,812.00 | 5,833.00 | 5,833.00 | -0.26% | 139,400 |
| Feb 10, 2026 | 5,763.00 | 5,877.00 | 5,756.00 | 5,848.00 | 5,848.00 | 0.86% | 180,300 |
| Feb 9, 2026 | 5,800.00 | 5,849.00 | 5,743.00 | 5,798.00 | 5,798.00 | 1.31% | 132,500 |
| Feb 6, 2026 | 5,755.00 | 5,764.00 | 5,673.00 | 5,723.00 | 5,723.00 | -0.56% | 108,900 |
| Feb 5, 2026 | 5,834.00 | 5,840.00 | 5,721.00 | 5,755.00 | 5,755.00 | 0.37% | 123,200 |
| Feb 4, 2026 | 5,741.00 | 5,767.00 | 5,715.00 | 5,734.00 | 5,734.00 | 0.44% | 125,100 |
| Feb 3, 2026 | 5,713.00 | 5,741.00 | 5,670.00 | 5,709.00 | 5,709.00 | 0.18% | 139,800 |
| Feb 2, 2026 | 5,621.00 | 5,738.00 | 5,613.00 | 5,699.00 | 5,699.00 | 3.00% | 219,700 |
| Jan 30, 2026 | 5,531.00 | 5,549.00 | 5,501.00 | 5,533.00 | 5,533.00 | 0.45% | 209,800 |
| Jan 29, 2026 | 5,554.00 | 5,590.00 | 5,502.00 | 5,508.00 | 5,508.00 | -2.58% | 194,200 |
| Jan 28, 2026 | 5,828.00 | 5,837.00 | 5,625.00 | 5,654.00 | 5,654.00 | -4.23% | 409,500 |
| Jan 27, 2026 | 5,528.00 | 6,071.00 | 5,512.00 | 5,904.00 | 5,904.00 | 8.77% | 1,259,800 |
| Jan 26, 2026 | 5,360.00 | 5,428.00 | 5,355.00 | 5,428.00 | 5,428.00 | 0.02% | 132,100 |
| Jan 23, 2026 | 5,462.00 | 5,483.00 | 5,395.00 | 5,427.00 | 5,427.00 | -0.64% | 96,000 |
| Jan 22, 2026 | 5,450.00 | 5,490.00 | 5,439.00 | 5,462.00 | 5,462.00 | -0.09% | 118,600 |
| Jan 21, 2026 | 5,522.00 | 5,530.00 | 5,450.00 | 5,467.00 | 5,467.00 | -1.00% | 148,700 |
| Jan 20, 2026 | 5,460.00 | 5,525.00 | 5,421.00 | 5,522.00 | 5,522.00 | 1.69% | 185,300 |
| Jan 19, 2026 | 5,344.00 | 5,503.00 | 5,344.00 | 5,430.00 | 5,430.00 | 2.47% | 235,200 |
| Jan 16, 2026 | 5,400.00 | 5,416.00 | 5,292.00 | 5,299.00 | 5,299.00 | -2.16% | 137,600 |
| Jan 15, 2026 | 5,499.00 | 5,526.00 | 5,404.00 | 5,416.00 | 5,416.00 | -1.24% | 183,500 |
| Jan 14, 2026 | 5,420.00 | 5,491.00 | 5,407.00 | 5,484.00 | 5,484.00 | 0.40% | 129,400 |
| Jan 13, 2026 | 5,501.00 | 5,506.00 | 5,462.00 | 5,462.00 | 5,462.00 | -0.04% | 146,100 |
| Jan 9, 2026 | 5,430.00 | 5,473.00 | 5,417.00 | 5,464.00 | 5,464.00 | 1.00% | 309,900 |
| Jan 8, 2026 | 5,457.00 | 5,457.00 | 5,394.00 | 5,410.00 | 5,410.00 | -0.35% | 226,600 |
| Jan 7, 2026 | 5,419.00 | 5,503.00 | 5,396.00 | 5,429.00 | 5,429.00 | -0.55% | 207,700 |
| Jan 6, 2026 | 5,371.00 | 5,490.00 | 5,371.00 | 5,459.00 | 5,459.00 | 1.79% | 173,600 |
| Jan 5, 2026 | 5,412.00 | 5,436.00 | 5,310.00 | 5,363.00 | 5,363.00 | -1.07% | 195,500 |
| Dec 30, 2025 | 5,503.00 | 5,503.00 | 5,391.00 | 5,421.00 | 5,421.00 | -1.29% | 240,600 |
| Dec 29, 2025 | 5,507.00 | 5,524.00 | 5,469.00 | 5,492.00 | 5,492.00 | -0.85% | 144,700 |
| Dec 26, 2025 | 5,543.00 | 5,550.00 | 5,515.00 | 5,539.00 | 5,489.00 | 0.25% | 120,500 |
| Dec 25, 2025 | 5,546.00 | 5,546.00 | 5,496.00 | 5,525.00 | 5,475.13 | 0.35% | 63,200 |
| Dec 24, 2025 | 5,495.00 | 5,533.00 | 5,489.00 | 5,506.00 | 5,456.30 | 0.11% | 92,400 |
| Dec 23, 2025 | 5,460.00 | 5,500.00 | 5,455.00 | 5,500.00 | 5,450.35 | 1.25% | 118,100 |
| Dec 22, 2025 | 5,454.00 | 5,454.00 | 5,419.00 | 5,432.00 | 5,382.97 | -0.11% | 93,900 |
| Dec 19, 2025 | 5,435.00 | 5,445.00 | 5,399.00 | 5,438.00 | 5,388.91 | 0.37% | 179,300 |
| Dec 18, 2025 | 5,434.00 | 5,465.00 | 5,399.00 | 5,418.00 | 5,369.09 | -0.06% | 199,300 |
| Dec 17, 2025 | 5,420.00 | 5,443.00 | 5,385.00 | 5,421.00 | 5,372.07 | 0.02% | 109,700 |
| Dec 16, 2025 | 5,454.00 | 5,472.00 | 5,420.00 | 5,420.00 | 5,371.07 | -0.11% | 140,100 |
| Dec 15, 2025 | 5,449.00 | 5,477.00 | 5,425.00 | 5,426.00 | 5,377.02 | 0.02% | 83,700 |
| Dec 12, 2025 | 5,421.00 | 5,426.00 | 5,365.00 | 5,425.00 | 5,376.03 | 1.40% | 133,600 |
| Dec 11, 2025 | 5,423.00 | 5,445.00 | 5,331.00 | 5,350.00 | 5,301.71 | -1.04% | 106,300 |
| Dec 10, 2025 | 5,352.00 | 5,432.00 | 5,301.00 | 5,406.00 | 5,357.20 | 1.01% | 173,800 |
| Dec 9, 2025 | 5,364.00 | 5,400.00 | 5,335.00 | 5,352.00 | 5,303.69 | -0.22% | 149,400 |
| Dec 8, 2025 | 5,350.00 | 5,402.00 | 5,342.00 | 5,364.00 | 5,315.58 | 0.64% | 98,900 |
| Dec 5, 2025 | 5,352.00 | 5,379.00 | 5,320.00 | 5,330.00 | 5,281.89 | -1.00% | 87,700 |
| Dec 4, 2025 | 5,342.00 | 5,402.00 | 5,341.00 | 5,384.00 | 5,335.40 | 0.64% | 97,500 |
| Dec 3, 2025 | 5,337.00 | 5,364.00 | 5,316.00 | 5,350.00 | 5,301.71 | -0.22% | 130,200 |
| Dec 2, 2025 | 5,443.00 | 5,443.00 | 5,339.00 | 5,362.00 | 5,313.60 | -1.92% | 157,400 |
| Dec 1, 2025 | 5,499.00 | 5,556.00 | 5,467.00 | 5,467.00 | 5,417.65 | -0.60% | 179,000 |
| Nov 28, 2025 | 5,488.00 | 5,528.00 | 5,487.00 | 5,500.00 | 5,450.35 | 0.36% | 109,700 |
| Nov 27, 2025 | 5,480.00 | 5,515.00 | 5,470.00 | 5,480.00 | 5,430.53 | -0.60% | 100,400 |
| Nov 26, 2025 | 5,435.00 | 5,538.00 | 5,435.00 | 5,513.00 | 5,463.23 | 1.90% | 192,700 |
| Nov 25, 2025 | 5,386.00 | 5,424.00 | 5,379.00 | 5,410.00 | 5,361.16 | -0.35% | 157,400 |
| Nov 21, 2025 | 5,370.00 | 5,443.00 | 5,361.00 | 5,429.00 | 5,379.99 | 2.82% | 202,500 |
| Nov 20, 2025 | 5,285.00 | 5,326.00 | 5,280.00 | 5,280.00 | 5,232.34 | -0.62% | 220,300 |
| Nov 19, 2025 | 5,309.00 | 5,353.00 | 5,288.00 | 5,313.00 | 5,265.04 | 0.63% | 149,100 |
| Nov 18, 2025 | 5,327.00 | 5,350.00 | 5,267.00 | 5,280.00 | 5,232.34 | -0.94% | 229,200 |
| Nov 17, 2025 | 5,300.00 | 5,370.00 | 5,284.00 | 5,330.00 | 5,281.89 | 0.78% | 175,800 |
| Nov 14, 2025 | 5,309.00 | 5,311.00 | 5,271.00 | 5,289.00 | 5,241.26 | -0.11% | 115,700 |
| Nov 13, 2025 | 5,230.00 | 5,311.00 | 5,230.00 | 5,295.00 | 5,247.20 | 0.74% | 119,700 |
| Nov 12, 2025 | 5,250.00 | 5,289.00 | 5,225.00 | 5,256.00 | 5,208.55 | 0.69% | 163,900 |
| Nov 11, 2025 | 5,180.00 | 5,225.00 | 5,147.00 | 5,220.00 | 5,172.88 | 0.89% | 209,000 |
| Nov 10, 2025 | 5,150.00 | 5,175.00 | 5,066.00 | 5,174.00 | 5,127.29 | 1.65% | 218,900 |
| Nov 7, 2025 | 4,955.00 | 5,119.00 | 4,942.00 | 5,090.00 | 5,044.05 | 3.37% | 351,500 |
| Nov 6, 2025 | 4,911.00 | 4,964.00 | 4,900.00 | 4,924.00 | 4,879.55 | 0.49% | 150,500 |
| Nov 5, 2025 | 4,904.00 | 4,960.00 | 4,897.00 | 4,900.00 | 4,855.77 | -0.08% | 149,000 |
| Nov 4, 2025 | 4,919.00 | 4,946.00 | 4,891.00 | 4,904.00 | 4,859.73 | -0.30% | 147,700 |
| Oct 31, 2025 | 4,951.00 | 4,954.00 | 4,885.00 | 4,919.00 | 4,874.60 | 0.14% | 140,300 |
| Oct 30, 2025 | 4,869.00 | 4,919.00 | 4,859.00 | 4,912.00 | 4,867.66 | 0.43% | 183,000 |
| Oct 29, 2025 | 4,950.00 | 4,966.00 | 4,890.00 | 4,891.00 | 4,846.85 | -1.49% | 120,000 |
| Oct 28, 2025 | 4,950.00 | 4,982.00 | 4,900.00 | 4,965.00 | 4,920.18 | -0.10% | 119,800 |
| Oct 27, 2025 | 4,990.00 | 5,024.00 | 4,967.00 | 4,970.00 | 4,925.14 | 0.28% | 158,900 |
| Oct 24, 2025 | 4,977.00 | 4,977.00 | 4,929.00 | 4,956.00 | 4,911.26 | -0.66% | 162,600 |
| Oct 23, 2025 | 5,020.00 | 5,049.00 | 4,960.00 | 4,989.00 | 4,943.96 | -0.62% | 175,700 |
| Oct 22, 2025 | 5,060.00 | 5,094.00 | 5,014.00 | 5,020.00 | 4,974.68 | -1.04% | 165,400 |
| Oct 21, 2025 | 5,042.00 | 5,087.00 | 5,039.00 | 5,073.00 | 5,027.21 | 0.65% | 155,500 |
| Oct 20, 2025 | 5,035.00 | 5,066.00 | 5,027.00 | 5,040.00 | 4,994.50 | 0.76% | 107,000 |
| Oct 17, 2025 | 5,000.00 | 5,041.00 | 4,986.00 | 5,002.00 | 4,956.85 | 0.83% | 105,000 |
| Oct 16, 2025 | 4,964.00 | 4,978.00 | 4,945.00 | 4,961.00 | 4,916.22 | -0.38% | 93,000 |
| Oct 15, 2025 | 4,972.00 | 4,985.00 | 4,953.00 | 4,980.00 | 4,935.05 | 0.61% | 89,300 |
| Oct 14, 2025 | 4,881.00 | 4,970.00 | 4,880.00 | 4,950.00 | 4,905.32 | 0.18% | 148,000 |
| Oct 10, 2025 | 4,900.00 | 4,941.00 | 4,880.00 | 4,941.00 | 4,896.40 | -0.08% | 114,300 |
| Oct 9, 2025 | 4,948.00 | 4,980.00 | 4,898.00 | 4,945.00 | 4,900.36 | -0.20% | 129,900 |
| Oct 8, 2025 | 5,000.00 | 5,039.00 | 4,955.00 | 4,955.00 | 4,910.27 | -0.50% | 102,100 |