EZAKI GLICO CO.,LTD.(2206) Historical

52 Week High Jan 27, 2026

6,071 JPY

52 Week Low Apr 7, 2025

4,348 JPY

Yearly High Jan 27, 2026

6,071 JPY

Yearly Low Apr 7, 2025

4,348 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	5,554	5,590	5,502	5,508	-146	-2.58%	194,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	5,828	5,837	5,625	5,654	-250	-4.23%	409,500
Jan 27, 2026	5,528	6,071	5,512	5,904	+476	+8.77%	1,259,800
Jan 26, 2026	5,360	5,428	5,355	5,428	+1	+0.02%	132,100
Jan 23, 2026	5,462	5,483	5,395	5,427	-35	-0.64%	96,000
Jan 22, 2026	5,450	5,490	5,439	5,462	-5	-0.09%	118,600
Jan 21, 2026	5,522	5,530	5,450	5,467	-55	-1.00%	148,700
Jan 20, 2026	5,460	5,525	5,421	5,522	+92	+1.69%	185,300
Jan 19, 2026	5,344	5,503	5,344	5,430	+131	+2.47%	235,200
Jan 16, 2026	5,400	5,416	5,292	5,299	-117	-2.16%	137,600
Jan 15, 2026	5,499	5,526	5,404	5,416	-68	-1.24%	183,500
Jan 14, 2026	5,420	5,491	5,407	5,484	+22	+0.40%	129,400
Jan 13, 2026	5,501	5,506	5,462	5,462	-2	-0.04%	146,100
Jan 9, 2026	5,430	5,473	5,417	5,464	+54	+1.00%	309,900
Jan 8, 2026	5,457	5,457	5,394	5,410	-19	-0.35%	226,600
Jan 7, 2026	5,419	5,503	5,396	5,429	-30	-0.55%	207,700
Jan 6, 2026	5,371	5,490	5,371	5,459	+96	+1.79%	173,600
Jan 5, 2026	5,412	5,436	5,310	5,363	-58	-1.07%	195,500
Dec 30, 2025	5,503	5,503	5,391	5,421	-71	-1.29%	240,600
Dec 29, 2025	5,507	5,524	5,469	5,492	-47	-0.85%	144,700
Dec 26, 2025	5,543	5,550	5,515	5,539	+14	+0.25%	120,500