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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	5,778	5,839	5,707	5,715	-65	-1.12%	401,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	5,780	-0.31%	5,889	1,060,500	120,500	40,400	0.34
Apr 17, 2026	5,798	-1.34%	5,816	862,000	109,700	40,500	0.37
Apr 10, 2026	5,877	-1.19%	5,933	877,400	111,600	40,900	0.37
Apr 3, 2026	5,948	-0.03%	5,943	1,037,700	108,200	37,300	0.34
Mar 27, 2026	5,950	-3.66%	5,985	984,300	113,100	42,400	0.37
Mar 19, 2026	6,176	+0.06%	6,207	642,700	102,100	44,100	0.43
Mar 13, 2026	6,172	+2.99%	6,099	1,091,700	96,900	56,000	0.58
Mar 6, 2026	5,993	-1.20%	6,041	1,100,600	93,200	75,000	0.80
Feb 27, 2026	6,066	+3.37%	6,007	798,400	87,200	116,600	1.34
Feb 20, 2026	5,868	+1.49%	5,896	708,800	89,900	26,400	0.29
Feb 13, 2026	5,782	+1.03%	5,819	575,600	75,700	25,700	0.34
Feb 6, 2026	5,723	+3.43%	5,721	716,700	73,900	26,500	0.36
Jan 30, 2026	5,533	+1.95%	5,754	2,205,400	75,800	31,500	0.42
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