EZAKI GLICO CO.,LTD.(2206) Historical

52 Week High Mar 18, 2026

6,290 JPY

52 Week Low Jul 14, 2025

4,429 JPY

Yearly High Mar 18, 2026

6,290 JPY

Yearly Low Jan 16, 2026

5,292 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	5,737	5,765	5,707	5,715	-60	-1.04%	30,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	5,800	5,817	5,724	5,775	-36	-0.62%	188,600
Apr 27, 2026	5,778	5,839	5,756	5,811	+31	+0.54%	182,100
Apr 24, 2026	5,823	5,851	5,768	5,780	-43	-0.74%	159,200
Apr 23, 2026	5,876	5,907	5,801	5,823	-109	-1.84%	261,000
Apr 22, 2026	5,915	5,955	5,877	5,932	-16	-0.27%	186,000
Apr 21, 2026	5,942	5,972	5,892	5,948	+6	+0.10%	188,300
Apr 20, 2026	5,798	6,013	5,796	5,942	+144	+2.48%	266,000
Apr 17, 2026	5,775	5,821	5,748	5,798	+23	+0.40%	179,700
Apr 16, 2026	5,814	5,827	5,772	5,775	-37	-0.64%	163,300
Apr 15, 2026	5,804	5,834	5,790	5,812	+8	+0.14%	136,200
Apr 14, 2026	5,820	5,865	5,785	5,804	-58	-0.99%	165,100
Apr 13, 2026	5,877	5,899	5,849	5,862	-15	-0.26%	217,700
Apr 10, 2026	5,884	5,907	5,845	5,877	-26	-0.44%	151,800
Apr 9, 2026	5,943	6,010	5,899	5,903	-61	-1.02%	207,100
Apr 8, 2026	6,000	6,001	5,928	5,964	+29	+0.49%	231,800
Apr 7, 2026	5,959	5,999	5,912	5,935	+4	+0.07%	148,900
Apr 6, 2026	5,972	6,013	5,916	5,931	-17	-0.29%	137,800
Apr 3, 2026	5,958	5,958	5,899	5,948	-10	-0.17%	109,800
Apr 2, 2026	5,986	6,047	5,916	5,958	-57	-0.95%	208,200
Apr 1, 2026	5,920	6,015	5,910	6,015	+135	+2.30%	336,400