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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	5,360	6,071	5,355	5,508	+81	+1.49%	2,189,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	5,427	+2.42%	5,461	783,800	82,900	24,400	0.29
Jan 16, 2026	5,299	-3.02%	5,427	596,600	82,100	16,800	0.20
Jan 9, 2026	5,464	+0.79%	5,424	1,113,300	107,400	14,100	0.13
Dec 30, 2025	5,421	-2.13%	5,454	385,300	ー	ー	ー
Dec 26, 2025	5,539	+1.86%	5,499	488,100	139,800	23,300	0.17
Dec 19, 2025	5,438	+0.24%	5,432	712,100	88,800	25,000	0.28
Dec 12, 2025	5,425	+1.78%	5,373	662,000	87,000	24,500	0.28
Dec 5, 2025	5,330	-3.09%	5,397	651,800	83,800	15,900	0.19
Nov 28, 2025	5,500	+1.31%	5,469	560,200	82,000	26,000	0.32
Nov 21, 2025	5,429	+2.65%	5,327	976,900	77,300	27,100	0.35
Nov 14, 2025	5,289	+3.91%	5,220	827,200	71,100	26,300	0.37
Nov 7, 2025	5,090	+3.48%	4,981	798,700	71,400	17,800	0.25
Oct 31, 2025	4,919	-0.75%	4,930	722,000	84,600	26,000	0.31
Oct 24, 2025	4,956	-0.92%	5,018	766,200	93,400	24,300	0.26
Oct 17, 2025	5,002	+1.23%	4,966	435,300	76,500	21,600	0.28
Oct 10, 2025	4,941	-0.22%	4,957	572,500	74,800	28,300	0.38
Oct 3, 2025	4,952	-6.32%	5,046	625,300	82,800	28,900	0.35
Sep 26, 2025	5,286	+1.23%	5,232	559,200	84,900	27,700	0.33
Sep 19, 2025	5,222	+2.21%	5,214	692,600	95,000	28,900	0.30
Sep 12, 2025	5,109	+0.18%	5,121	541,900	90,700	21,000	0.23