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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	5,386	5,538	5,379	5,500	+71	+1.31%	560,200
Nov 21, 2025	5,300	5,443	5,267	5,429	+140	+2.65%	976,900
Nov 14, 2025	5,150	5,311	5,066	5,289	+199	+3.91%	827,200
Nov 7, 2025	4,919	5,119	4,891	5,090	+171	+3.48%	798,700
Oct 31, 2025	4,990	5,024	4,859	4,919	-37	-0.75%	722,000
Oct 24, 2025	5,035	5,094	4,929	4,956	-46	-0.92%	766,200
Oct 17, 2025	4,881	5,041	4,880	5,002	+61	+1.23%	435,300
Oct 10, 2025	4,986	5,039	4,880	4,941	-11	-0.22%	572,500
Oct 3, 2025	5,280	5,283	4,913	4,952	-334	-6.32%	625,300
Sep 26, 2025	5,200	5,396	5,166	5,286	+64	+1.23%	559,200
Sep 19, 2025	5,109	5,445	5,095	5,222	+113	+2.21%	692,600
Sep 12, 2025	5,115	5,154	5,091	5,109	+9	+0.18%	541,900
Sep 5, 2025	4,919	5,119	4,908	5,100	+193	+3.93%	686,700
Aug 29, 2025	4,953	5,018	4,887	4,907	-12	-0.24%	656,400
Aug 22, 2025	4,866	5,040	4,850	4,919	+46	+0.94%	558,100
Aug 15, 2025	4,948	4,949	4,784	4,873	-66	-1.34%	603,800
Aug 8, 2025	4,732	4,958	4,649	4,939	+205	+4.33%	1,246,000
Aug 1, 2025	4,671	4,754	4,600	4,734	+63	+1.35%	720,600
Jul 25, 2025	4,518	4,705	4,505	4,671	+151	+3.34%	863,200
Jul 18, 2025	4,450	4,595	4,429	4,520	+40	+0.89%	1,259,800