Ezaki Glico Co., Ltd. (TYO:2206)
Japan
· Delayed Price · Currency is JPY 5,286.00
+71.00 (1.36%)
Sep 26, 2025, 3:30 PM JST
Ezaki Glico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 5,200.00 | 5,396.00 | 5,189.00 | 5,200.00 | 5,200.00 | -0.42% | 150,600 |
| Sep 19, 2025 | 5,198.00 | 5,233.00 | 5,190.00 | 5,222.00 | 5,222.00 | 0.46% | 176,600 |
| Sep 18, 2025 | 5,312.00 | 5,445.00 | 5,170.00 | 5,198.00 | 5,198.00 | 0.60% | 304,200 |
| Sep 17, 2025 | 5,150.00 | 5,182.00 | 5,133.00 | 5,167.00 | 5,167.00 | 0.54% | 304,200 |
| Sep 16, 2025 | 5,109.00 | 5,141.00 | 5,095.00 | 5,139.00 | 5,139.00 | 0.59% | 110,800 |
| Sep 12, 2025 | 5,150.00 | 5,150.00 | 5,097.00 | 5,109.00 | 5,109.00 | -0.60% | 148,000 |
| Sep 11, 2025 | 5,100.00 | 5,154.00 | 5,095.00 | 5,140.00 | 5,140.00 | 0.69% | 148,000 |
| Sep 10, 2025 | 5,150.00 | 5,154.00 | 5,101.00 | 5,105.00 | 5,105.00 | -0.56% | 89,500 |
| Sep 9, 2025 | 5,149.00 | 5,152.00 | 5,091.00 | 5,134.00 | 5,134.00 | 0.67% | 125,300 |
| Sep 8, 2025 | 5,115.00 | 5,143.00 | 5,096.00 | 5,100.00 | 5,100.00 | - | 102,300 |
| Sep 5, 2025 | 5,100.00 | 5,119.00 | 5,068.00 | 5,100.00 | 5,100.00 | 0.02% | 135,000 |
| Sep 4, 2025 | 5,027.00 | 5,099.00 | 4,984.00 | 5,099.00 | 5,099.00 | 1.72% | 152,400 |
| Sep 3, 2025 | 5,006.00 | 5,030.00 | 4,995.00 | 5,013.00 | 5,013.00 | 0.14% | 146,100 |
| Sep 2, 2025 | 5,020.00 | 5,032.00 | 4,995.00 | 5,006.00 | 5,006.00 | -0.20% | 126,400 |
| Sep 1, 2025 | 4,919.00 | 5,018.00 | 4,908.00 | 5,016.00 | 5,016.00 | 2.22% | 126,800 |
| Aug 29, 2025 | 4,945.00 | 4,969.00 | 4,887.00 | 4,907.00 | 4,907.00 | -0.81% | 144,000 |
| Aug 28, 2025 | 4,935.00 | 4,990.00 | 4,935.00 | 4,947.00 | 4,947.00 | -0.30% | 97,700 |
| Aug 27, 2025 | 4,951.00 | 4,966.00 | 4,917.00 | 4,962.00 | 4,962.00 | -0.42% | 113,800 |
| Aug 26, 2025 | 4,964.00 | 4,983.00 | 4,933.00 | 4,983.00 | 4,983.00 | 0.89% | 166,600 |
| Aug 25, 2025 | 4,953.00 | 5,018.00 | 4,902.00 | 4,939.00 | 4,939.00 | 0.41% | 134,300 |
| Aug 22, 2025 | 4,925.00 | 4,925.00 | 4,885.00 | 4,919.00 | 4,919.00 | -0.16% | 55,400 |
| Aug 21, 2025 | 4,962.00 | 4,962.00 | 4,892.00 | 4,927.00 | 4,927.00 | -0.81% | 68,400 |
| Aug 20, 2025 | 4,960.00 | 5,040.00 | 4,949.00 | 4,967.00 | 4,967.00 | 1.51% | 183,800 |
| Aug 19, 2025 | 4,900.00 | 4,902.00 | 4,850.00 | 4,893.00 | 4,893.00 | 0.10% | 132,500 |
| Aug 18, 2025 | 4,866.00 | 4,921.00 | 4,866.00 | 4,888.00 | 4,888.00 | 0.31% | 118,000 |
| Aug 15, 2025 | 4,876.00 | 4,888.00 | 4,834.00 | 4,873.00 | 4,873.00 | - | 119,000 |
| Aug 14, 2025 | 4,853.00 | 4,880.00 | 4,831.00 | 4,873.00 | 4,873.00 | 0.77% | 120,600 |
| Aug 13, 2025 | 4,869.00 | 4,892.00 | 4,784.00 | 4,836.00 | 4,836.00 | -0.68% | 192,600 |
| Aug 12, 2025 | 4,948.00 | 4,949.00 | 4,867.00 | 4,869.00 | 4,869.00 | -1.42% | 171,600 |
| Aug 8, 2025 | 4,905.00 | 4,958.00 | 4,865.00 | 4,939.00 | 4,939.00 | 0.73% | 248,000 |
| Aug 7, 2025 | 4,700.00 | 4,917.00 | 4,649.00 | 4,903.00 | 4,903.00 | 1.36% | 468,200 |
| Aug 6, 2025 | 4,800.00 | 4,865.00 | 4,771.00 | 4,837.00 | 4,837.00 | 0.50% | 192,900 |
| Aug 5, 2025 | 4,748.00 | 4,848.00 | 4,715.00 | 4,813.00 | 4,813.00 | 0.88% | 191,800 |
| Aug 4, 2025 | 4,732.00 | 4,774.00 | 4,720.00 | 4,771.00 | 4,771.00 | 0.78% | 145,100 |
| Aug 1, 2025 | 4,676.00 | 4,754.00 | 4,669.00 | 4,734.00 | 4,734.00 | 1.24% | 195,300 |
| Jul 31, 2025 | 4,693.00 | 4,693.00 | 4,642.00 | 4,676.00 | 4,676.00 | -0.36% | 112,000 |
| Jul 30, 2025 | 4,650.00 | 4,693.00 | 4,643.00 | 4,693.00 | 4,693.00 | 1.10% | 104,000 |
| Jul 29, 2025 | 4,621.00 | 4,660.00 | 4,600.00 | 4,642.00 | 4,642.00 | -0.58% | 185,700 |
| Jul 28, 2025 | 4,671.00 | 4,697.00 | 4,657.00 | 4,669.00 | 4,669.00 | -0.04% | 123,600 |
| Jul 25, 2025 | 4,659.00 | 4,671.00 | 4,646.00 | 4,671.00 | 4,671.00 | 0.73% | 130,600 |
| Jul 24, 2025 | 4,670.00 | 4,705.00 | 4,633.00 | 4,637.00 | 4,637.00 | 0.06% | 228,400 |
| Jul 23, 2025 | 4,560.00 | 4,659.00 | 4,528.00 | 4,634.00 | 4,634.00 | 2.12% | 334,500 |
| Jul 22, 2025 | 4,518.00 | 4,560.00 | 4,505.00 | 4,538.00 | 4,538.00 | 0.40% | 169,700 |
| Jul 18, 2025 | 4,543.00 | 4,595.00 | 4,512.00 | 4,520.00 | 4,520.00 | 0.29% | 327,000 |
| Jul 17, 2025 | 4,450.00 | 4,518.00 | 4,437.00 | 4,507.00 | 4,507.00 | 1.39% | 226,700 |
| Jul 16, 2025 | 4,460.00 | 4,494.00 | 4,441.00 | 4,445.00 | 4,445.00 | -0.49% | 200,100 |
| Jul 15, 2025 | 4,452.00 | 4,483.00 | 4,438.00 | 4,467.00 | 4,467.00 | 0.70% | 241,700 |