kabutan

EZAKI GLICO CO.,LTD.(2206) Historical

2206
TSE Prime
EZAKI GLICO CO.,LTD.
5,689
JPY
-86
(-1.49%)
Apr 30, 10:58 am JST
35.50
USD
Apr 29, 9:58 pm EDT
Result
PTS
outside of trading hours
5,677.1
Apr 30, 10:51 am JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 5,920 6,047 5,674 5,689 -191 -3.25% 3,893,500

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 6,019 6,290 5,800 5,880 -186 -3.07% 4,202,600
Feb, 2026 5,621 6,111 5,613 6,066 +533 +9.63% 2,799,500
Jan, 2026 5,412 6,071 5,292 5,533 +112 +2.07% 4,699,100
Dec, 2025 5,499 5,556 5,301 5,421 -79 -1.44% 2,899,300
Nov, 2025 4,919 5,538 4,891 5,500 +581 +11.81% 3,163,000
Oct, 2025 5,044 5,094 4,859 4,919 -144 -2.84% 2,823,200
Sep, 2025 4,919 5,445 4,908 5,063 +156 +3.18% 2,778,500
Aug, 2025 4,676 5,040 4,649 4,907 +231 +4.94% 3,259,600
Jul, 2025 4,632 4,734 4,429 4,676 +66 +1.43% 4,359,100
Jun, 2025 4,653 4,779 4,433 4,610 -29 -0.63% 5,326,300
May, 2025 4,753 4,863 4,505 4,639 -72 -1.53% 3,666,900
Apr, 2025 4,650 4,923 4,348 4,711 +86 +1.86% 3,356,100
Mar, 2025 4,580 4,899 4,534 4,625 +73 +1.60% 3,332,900
Feb, 2025 4,665 4,730 4,426 4,552 -131 -2.80% 2,766,800
Jan, 2025 4,701 4,719 4,390 4,683 -11 -0.23% 2,195,000
Dec, 2024 4,385 4,815 4,361 4,694 +307 +7.00% 3,349,900
Nov, 2024 4,453 4,491 4,148 4,387 -110 -2.45% 2,571,600
Oct, 2024 4,425 4,615 4,347 4,497 +108 +2.46% 3,151,300
Sep, 2024 4,127 4,428 4,102 4,389 +249 +6.01% 3,348,700
Aug, 2024 4,584 4,597 4,037 4,140 -460 -10.00% 3,616,400