EZAKI GLICO CO.,LTD.(2206) Historical

52 Week High Dec 1, 2025

5,556 JPY

52 Week Low Apr 7, 2025

4,348 JPY

Yearly High Dec 1, 2025

5,556 JPY

Yearly Low Apr 7, 2025

4,348 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	5,352	5,379	5,320	5,330	-54	-1.00%	87,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	5,342	5,402	5,341	5,384	+34	+0.64%	97,500
Dec 3, 2025	5,337	5,364	5,316	5,350	-12	-0.22%	130,200
Dec 2, 2025	5,443	5,443	5,339	5,362	-105	-1.92%	157,400
Dec 1, 2025	5,499	5,556	5,467	5,467	-33	-0.60%	179,000
Nov 28, 2025	5,488	5,528	5,487	5,500	+20	+0.36%	109,700
Nov 27, 2025	5,480	5,515	5,470	5,480	-33	-0.60%	100,400
Nov 26, 2025	5,435	5,538	5,435	5,513	+103	+1.90%	192,700
Nov 25, 2025	5,386	5,424	5,379	5,410	-19	-0.35%	157,400
Nov 21, 2025	5,370	5,443	5,361	5,429	+149	+2.82%	202,500
Nov 20, 2025	5,285	5,326	5,280	5,280	-33	-0.62%	220,300
Nov 19, 2025	5,309	5,353	5,288	5,313	+33	+0.63%	149,100
Nov 18, 2025	5,327	5,350	5,267	5,280	-50	-0.94%	229,200
Nov 17, 2025	5,300	5,370	5,284	5,330	+41	+0.78%	175,800
Nov 14, 2025	5,309	5,311	5,271	5,289	-6	-0.11%	115,700
Nov 13, 2025	5,230	5,311	5,230	5,295	+39	+0.74%	119,700
Nov 12, 2025	5,250	5,289	5,225	5,256	+36	+0.69%	163,900
Nov 11, 2025	5,180	5,225	5,147	5,220	+46	+0.89%	209,000
Nov 10, 2025	5,150	5,175	5,066	5,174	+84	+1.65%	218,900
Nov 7, 2025	4,955	5,119	4,942	5,090	+166	+3.37%	351,500
Nov 6, 2025	4,911	4,964	4,900	4,924	+24	+0.49%	150,500