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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	5,499	5,556	5,316	5,330	-170	-3.09%	739,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Sep 5, 2025	5,100	+3.93%	5,036	686,700	85,800	21,500	0.25
Aug 29, 2025	4,907	-0.24%	4,944	656,400	87,000	20,600	0.24
Aug 22, 2025	4,919	+0.94%	4,923	558,100	83,000	15,300	0.18
Aug 15, 2025	4,873	-1.34%	4,858	603,800	82,900	16,800	0.20
Aug 8, 2025	4,939	+4.33%	4,829	1,246,000	81,200	15,500	0.19
Aug 1, 2025	4,734	+1.35%	4,679	720,600	71,500	23,400	0.33
Jul 25, 2025	4,671	+3.34%	4,618	863,200	62,500	27,200	0.44
Jul 18, 2025	4,520	+0.89%	4,485	1,259,800	83,700	43,600	0.52