Ezaki Glico Co., Ltd. (TYO:2206)
Japan
· Delayed Price · Currency is JPY 5,330.00
-54.00 (-1.00%)
At close: Dec 5, 2025
Ezaki Glico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,352.00 | 5,379.00 | 5,320.00 | 5,330.00 | 5,330.00 | -1.00% | 87,700 |
| Dec 4, 2025 | 5,342.00 | 5,402.00 | 5,341.00 | 5,384.00 | 5,384.00 | 0.64% | 97,500 |
| Dec 3, 2025 | 5,337.00 | 5,364.00 | 5,316.00 | 5,350.00 | 5,350.00 | -0.22% | 130,200 |
| Dec 2, 2025 | 5,443.00 | 5,443.00 | 5,339.00 | 5,362.00 | 5,362.00 | -1.92% | 157,400 |
| Dec 1, 2025 | 5,499.00 | 5,556.00 | 5,467.00 | 5,467.00 | 5,467.00 | -0.60% | 179,000 |
| Nov 28, 2025 | 5,488.00 | 5,528.00 | 5,487.00 | 5,500.00 | 5,500.00 | 0.36% | 109,700 |
| Nov 27, 2025 | 5,480.00 | 5,515.00 | 5,470.00 | 5,480.00 | 5,480.00 | -0.60% | 100,400 |
| Nov 26, 2025 | 5,435.00 | 5,538.00 | 5,435.00 | 5,513.00 | 5,513.00 | 1.90% | 192,700 |
| Nov 25, 2025 | 5,386.00 | 5,424.00 | 5,379.00 | 5,410.00 | 5,410.00 | -0.35% | 157,400 |
| Nov 21, 2025 | 5,370.00 | 5,443.00 | 5,361.00 | 5,429.00 | 5,429.00 | 2.82% | 202,500 |
| Nov 20, 2025 | 5,285.00 | 5,326.00 | 5,280.00 | 5,280.00 | 5,280.00 | -0.62% | 220,300 |
| Nov 19, 2025 | 5,309.00 | 5,353.00 | 5,288.00 | 5,313.00 | 5,313.00 | 0.63% | 149,100 |
| Nov 18, 2025 | 5,327.00 | 5,350.00 | 5,267.00 | 5,280.00 | 5,280.00 | -0.94% | 229,200 |
| Nov 17, 2025 | 5,300.00 | 5,370.00 | 5,284.00 | 5,330.00 | 5,330.00 | 0.78% | 175,800 |
| Nov 14, 2025 | 5,309.00 | 5,311.00 | 5,271.00 | 5,289.00 | 5,289.00 | -0.11% | 115,700 |
| Nov 13, 2025 | 5,230.00 | 5,311.00 | 5,230.00 | 5,295.00 | 5,295.00 | 0.74% | 119,700 |
| Nov 12, 2025 | 5,250.00 | 5,289.00 | 5,225.00 | 5,256.00 | 5,256.00 | 0.69% | 163,900 |
| Nov 11, 2025 | 5,180.00 | 5,225.00 | 5,147.00 | 5,220.00 | 5,220.00 | 0.89% | 209,000 |
| Nov 10, 2025 | 5,150.00 | 5,175.00 | 5,066.00 | 5,174.00 | 5,174.00 | 1.65% | 218,900 |
| Nov 7, 2025 | 4,955.00 | 5,119.00 | 4,942.00 | 5,090.00 | 5,090.00 | 3.37% | 351,500 |
| Nov 6, 2025 | 4,911.00 | 4,964.00 | 4,900.00 | 4,924.00 | 4,924.00 | 0.49% | 150,500 |
| Nov 5, 2025 | 4,904.00 | 4,960.00 | 4,897.00 | 4,900.00 | 4,900.00 | -0.08% | 149,000 |
| Nov 4, 2025 | 4,919.00 | 4,946.00 | 4,891.00 | 4,904.00 | 4,904.00 | -0.30% | 147,700 |
| Oct 31, 2025 | 4,951.00 | 4,954.00 | 4,885.00 | 4,919.00 | 4,919.00 | 0.14% | 140,300 |
| Oct 30, 2025 | 4,869.00 | 4,919.00 | 4,859.00 | 4,912.00 | 4,912.00 | 0.43% | 183,000 |
| Oct 29, 2025 | 4,950.00 | 4,966.00 | 4,890.00 | 4,891.00 | 4,891.00 | -1.49% | 120,000 |
| Oct 28, 2025 | 4,950.00 | 4,982.00 | 4,900.00 | 4,965.00 | 4,965.00 | -0.10% | 119,800 |
| Oct 27, 2025 | 4,990.00 | 5,024.00 | 4,967.00 | 4,970.00 | 4,970.00 | 0.28% | 158,900 |
| Oct 24, 2025 | 4,977.00 | 4,977.00 | 4,929.00 | 4,956.00 | 4,956.00 | -0.66% | 162,600 |
| Oct 23, 2025 | 5,020.00 | 5,049.00 | 4,960.00 | 4,989.00 | 4,989.00 | -0.62% | 175,700 |
| Oct 22, 2025 | 5,060.00 | 5,094.00 | 5,014.00 | 5,020.00 | 5,020.00 | -1.04% | 165,400 |
| Oct 21, 2025 | 5,042.00 | 5,087.00 | 5,039.00 | 5,073.00 | 5,073.00 | 0.65% | 155,500 |
| Oct 20, 2025 | 5,035.00 | 5,066.00 | 5,027.00 | 5,040.00 | 5,040.00 | 0.76% | 107,000 |
| Oct 17, 2025 | 5,000.00 | 5,041.00 | 4,986.00 | 5,002.00 | 5,002.00 | 0.83% | 105,000 |
| Oct 16, 2025 | 4,964.00 | 4,978.00 | 4,945.00 | 4,961.00 | 4,961.00 | -0.38% | 93,000 |
| Oct 15, 2025 | 4,972.00 | 4,985.00 | 4,953.00 | 4,980.00 | 4,980.00 | 0.61% | 89,300 |
| Oct 14, 2025 | 4,881.00 | 4,970.00 | 4,880.00 | 4,950.00 | 4,950.00 | 0.18% | 148,000 |
| Oct 10, 2025 | 4,900.00 | 4,941.00 | 4,880.00 | 4,941.00 | 4,941.00 | -0.08% | 114,300 |
| Oct 9, 2025 | 4,948.00 | 4,980.00 | 4,898.00 | 4,945.00 | 4,945.00 | -0.20% | 129,900 |
| Oct 8, 2025 | 5,000.00 | 5,039.00 | 4,955.00 | 4,955.00 | 4,955.00 | -0.50% | 102,100 |
| Oct 7, 2025 | 4,968.00 | 4,993.00 | 4,953.00 | 4,980.00 | 4,980.00 | 0.06% | 100,600 |
| Oct 6, 2025 | 4,986.00 | 5,000.00 | 4,965.00 | 4,977.00 | 4,977.00 | 0.50% | 125,600 |
| Oct 3, 2025 | 4,913.00 | 4,987.00 | 4,913.00 | 4,952.00 | 4,952.00 | -0.62% | 99,500 |
| Oct 2, 2025 | 4,994.00 | 5,028.00 | 4,928.00 | 4,983.00 | 4,983.00 | -0.50% | 91,300 |
| Oct 1, 2025 | 5,044.00 | 5,053.00 | 4,961.00 | 5,008.00 | 5,008.00 | -1.09% | 136,400 |
| Sep 30, 2025 | 5,110.00 | 5,122.00 | 5,059.00 | 5,063.00 | 5,063.00 | -1.50% | 144,400 |
| Sep 29, 2025 | 5,280.00 | 5,283.00 | 5,116.00 | 5,140.00 | 5,140.00 | -2.76% | 153,700 |
| Sep 26, 2025 | 5,240.00 | 5,299.00 | 5,239.00 | 5,286.00 | 5,286.00 | 1.36% | 186,700 |
| Sep 25, 2025 | 5,200.00 | 5,247.00 | 5,196.00 | 5,215.00 | 5,215.00 | 0.52% | 105,700 |
| Sep 24, 2025 | 5,200.00 | 5,227.00 | 5,166.00 | 5,188.00 | 5,188.00 | -0.23% | 116,200 |