Ezaki Glico Co., Ltd. (TYO:2206)
Japan
· Delayed Price · Currency is JPY 5,775.00
-36.00 (-0.62%)
Apr 28, 2026, 3:30 PM JST
Ezaki Glico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 5,958.00 | 6,050.00 | 5,914.00 | 6,026.00 | 6,026.00 | 0.55% | 225,800 |
| 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 |