Tokyo - Delayed Quote JPY

Ezaki Glico Co., Ltd. (2206.T)

Compare
4,491.00
+53.00
+(1.19%)
At close: 3:45:01 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20254,452.004,499.004,450.004,491.004,491.0097,500
Jan 14, 20254,529.004,529.004,390.004,438.004,438.00160,200
Jan 10, 20254,544.004,560.004,513.004,519.004,519.0087,900
Jan 9, 20254,562.004,588.004,501.004,544.004,544.00139,300
Jan 8, 20254,591.004,612.004,545.004,562.004,562.00194,000
Jan 7, 20254,620.004,633.004,540.004,559.004,559.00165,100
Jan 6, 20254,701.004,717.004,646.004,646.004,646.00169,700
Dec 30, 20244,720.004,737.004,658.004,694.004,694.00164,500
Dec 27, 2024 45.00 Dividend
Dec 27, 20244,650.004,675.004,607.004,675.004,675.00167,700
Dec 26, 20244,639.004,683.004,621.004,683.004,638.00179,000
Dec 25, 20244,650.004,655.004,563.004,617.004,572.63159,500
Dec 24, 20244,704.004,730.004,651.004,665.004,620.17129,700
Dec 23, 20244,735.004,751.004,687.004,704.004,658.80176,600
Dec 20, 20244,800.004,815.004,740.004,740.004,694.45236,000
Dec 19, 20244,743.004,780.004,722.004,751.004,705.35161,600
Dec 18, 20244,779.004,800.004,730.004,750.004,704.36158,700
Dec 17, 20244,705.004,749.004,704.004,730.004,684.55135,700
Dec 16, 20244,719.004,723.004,672.004,687.004,641.96115,200
Dec 13, 20244,656.004,736.004,656.004,718.004,672.66236,200
Dec 12, 20244,620.004,692.004,615.004,667.004,622.15184,600
Dec 11, 20244,598.004,635.004,591.004,615.004,570.65138,500
Dec 10, 20244,560.004,639.004,551.004,598.004,553.82160,000
Dec 9, 20244,491.004,542.004,486.004,530.004,486.47150,600
Dec 6, 20244,500.004,539.004,469.004,501.004,457.75120,300
Dec 5, 20244,490.004,508.004,466.004,485.004,441.90103,000
Dec 4, 20244,460.004,530.004,456.004,489.004,445.86110,500
Dec 3, 20244,497.004,540.004,456.004,456.004,413.18220,300
Dec 2, 20244,385.004,437.004,361.004,427.004,384.46141,700
Nov 29, 20244,398.004,399.004,347.004,387.004,344.84119,400
Nov 28, 20244,291.004,360.004,277.004,355.004,313.15100,000
Nov 27, 20244,272.004,272.004,203.004,244.004,203.2283,800
Nov 26, 20244,249.004,288.004,240.004,257.004,216.0987,600
Nov 25, 20244,300.004,300.004,220.004,240.004,199.2688,800
Nov 22, 20244,300.004,300.004,203.004,263.004,222.04106,700
Nov 21, 20244,370.004,372.004,254.004,282.004,240.85162,500
Nov 20, 20244,324.004,377.004,298.004,350.004,308.20237,400
Nov 19, 20244,230.004,299.004,211.004,290.004,248.78148,100
Nov 18, 20244,150.004,219.004,148.004,210.004,169.55170,400
Nov 15, 20244,197.004,203.004,154.004,154.004,114.0878,000
Nov 14, 20244,230.004,231.004,179.004,179.004,138.8478,000
Nov 13, 20244,205.004,231.004,200.004,214.004,173.5194,700
Nov 12, 20244,233.004,266.004,189.004,196.004,155.68151,400
Nov 11, 20244,234.004,280.004,225.004,265.004,224.02142,800
Nov 8, 20244,336.004,346.004,265.004,268.004,226.99133,600
Nov 7, 20244,400.004,423.004,281.004,312.004,270.56253,900
Nov 6, 20244,454.004,487.004,362.004,391.004,348.81108,900
Nov 5, 20244,433.004,491.004,412.004,454.004,411.20128,500
Nov 1, 20244,453.004,491.004,424.004,433.004,390.4097,100
Oct 31, 20244,485.004,515.004,473.004,497.004,453.7982,300
Oct 30, 20244,450.004,481.004,430.004,471.004,428.04167,100
Oct 29, 20244,407.004,449.004,401.004,441.004,398.3396,600
Oct 28, 20244,401.004,437.004,377.004,401.004,358.7187,400
Oct 25, 20244,385.004,399.004,347.004,389.004,346.83116,800
Oct 24, 20244,405.004,426.004,394.004,400.004,357.72127,100
Oct 23, 20244,449.004,463.004,366.004,400.004,357.72145,000
Oct 22, 20244,418.004,455.004,395.004,433.004,390.40132,800
Oct 21, 20244,459.004,473.004,422.004,436.004,393.37116,800
Oct 18, 20244,424.004,476.004,416.004,469.004,426.06142,900
Oct 17, 20244,541.004,555.004,415.004,425.004,382.48134,500
Oct 16, 20244,580.004,615.004,541.004,541.004,497.36179,500
Oct 15, 20244,510.004,580.004,505.004,565.004,521.13146,300
Oct 11, 20244,500.004,510.004,485.004,486.004,442.8995,900
Oct 10, 20244,500.004,524.004,500.004,514.004,470.6299,700
Oct 9, 20244,440.004,520.004,425.004,510.004,466.66144,600
Oct 8, 20244,424.004,450.004,401.004,407.004,364.65119,400
Oct 7, 20244,447.004,464.004,390.004,429.004,386.44155,700
Oct 4, 20244,462.004,484.004,443.004,449.004,406.25139,800
Oct 3, 20244,513.004,515.004,430.004,453.004,410.21171,100
Oct 2, 20244,514.004,530.004,455.004,488.004,444.87226,400
Oct 1, 20244,425.004,498.004,399.004,482.004,438.93323,600
Sep 30, 20244,355.004,428.004,353.004,389.004,346.83454,900
Sep 27, 20244,386.004,415.004,379.004,396.004,353.76278,700
Sep 26, 20244,292.004,375.004,283.004,372.004,329.99306,300
Sep 25, 20244,225.004,276.004,203.004,268.004,226.99170,400
Sep 24, 20244,298.004,300.004,215.004,242.004,201.24213,000
Sep 20, 20244,329.004,350.004,309.004,329.004,287.40192,700
Sep 19, 20244,320.004,348.004,302.004,329.004,287.40159,600
Sep 18, 20244,300.004,342.004,300.004,336.004,294.33133,700
Sep 17, 20244,289.004,323.004,277.004,323.004,281.46166,700
Sep 13, 20244,218.004,265.004,218.004,250.004,209.16138,000
Sep 12, 20244,255.004,289.004,239.004,255.004,214.11106,500
Sep 11, 20244,250.004,255.004,204.004,239.004,198.27174,000
Sep 10, 20244,248.004,296.004,242.004,287.004,245.81119,200
Sep 9, 20244,210.004,270.004,200.004,250.004,209.16121,700
Sep 6, 20244,237.004,267.004,222.004,237.004,196.29120,900
Sep 5, 20244,205.004,244.004,200.004,219.004,178.46115,800
Sep 4, 20244,144.004,203.004,144.004,198.004,157.66113,000
Sep 3, 20244,107.004,195.004,107.004,193.004,152.71119,500
Sep 2, 20244,127.004,138.004,102.004,109.004,069.52144,100
Aug 30, 20244,140.004,153.004,125.004,140.004,100.22134,200
Aug 29, 20244,190.004,193.004,144.004,152.004,112.1087,100
Aug 28, 20244,203.004,212.004,178.004,191.004,150.7376,400
Aug 27, 20244,238.004,244.004,204.004,213.004,172.52111,700
Aug 26, 20244,216.004,240.004,195.004,240.004,199.26142,900
Aug 23, 20244,181.004,215.004,176.004,201.004,160.63111,800
Aug 22, 20244,133.004,197.004,131.004,181.004,140.82134,600
Aug 21, 20244,160.004,179.004,131.004,138.004,098.24124,200
Aug 20, 20244,200.004,200.004,145.004,179.004,138.84162,300
Aug 19, 20244,196.004,200.004,141.004,162.004,122.01198,900
Aug 16, 20244,233.004,254.004,174.004,244.004,203.22166,500
Aug 15, 20244,088.004,192.004,086.004,182.004,141.81438,500
Aug 14, 20244,265.004,274.004,206.004,227.004,186.38234,700
Aug 13, 20244,220.004,248.004,203.004,230.004,189.35122,000
Aug 9, 20244,290.004,290.004,181.004,217.004,176.48150,200
Aug 8, 20244,215.004,301.004,215.004,241.004,200.25165,200
Aug 7, 20244,109.004,310.004,105.004,222.004,181.43168,400
Aug 6, 20244,228.004,250.004,104.004,142.004,102.20201,900
Aug 5, 20244,198.004,266.004,037.004,103.004,063.57322,900
Aug 2, 20244,459.004,468.004,313.004,327.004,285.42193,900
Aug 1, 20244,584.004,597.004,476.004,478.004,434.97168,100
Jul 31, 20244,540.004,600.004,540.004,600.004,555.8093,000
Jul 30, 20244,603.004,608.004,530.004,549.004,505.29135,800
Jul 29, 20244,600.004,650.004,600.004,602.004,557.78158,800
Jul 26, 20244,598.004,600.004,541.004,568.004,524.10212,300
Jul 25, 20244,514.004,595.004,504.004,573.004,529.06330,200
Jul 24, 20244,608.004,611.004,545.004,562.004,518.16339,500
Jul 23, 20244,630.004,651.004,548.004,642.004,597.39340,800
Jul 22, 20244,650.004,710.004,637.004,650.004,605.32377,800
Jul 19, 20244,655.004,668.004,570.004,615.004,570.65583,900
Jul 18, 20244,326.004,409.004,317.004,403.004,360.69274,900
Jul 17, 20244,290.004,290.004,230.004,285.004,243.82219,500
Jul 16, 20244,432.004,435.004,315.004,320.004,278.49276,100
Jul 12, 20244,415.004,431.004,395.004,428.004,385.45180,900
Jul 11, 20244,387.004,413.004,370.004,388.004,345.83204,400
Jul 10, 20244,342.004,364.004,329.004,364.004,322.07220,100
Jul 9, 20244,330.004,360.004,305.004,341.004,299.29329,900
Jul 8, 20244,259.004,323.004,237.004,313.004,271.56231,500
Jul 5, 20244,265.004,294.004,237.004,267.004,226.00253,900
Jul 4, 20244,194.004,260.004,185.004,260.004,219.06183,300
Jul 3, 20244,175.004,215.004,173.004,190.004,149.74162,100
Jul 2, 20244,197.004,245.004,183.004,237.004,196.29238,000
Jul 1, 20244,190.004,209.004,185.004,197.004,156.67231,100
Jun 28, 20244,188.004,209.004,154.004,181.004,140.82254,300
Jun 27, 2024 45.00 Dividend
Jun 27, 20244,185.004,195.004,169.004,188.004,147.76571,000
Jun 26, 20244,239.004,253.004,223.004,232.004,146.771,267,300
Jun 25, 20244,193.004,249.004,181.004,237.004,151.67695,000
Jun 24, 20244,189.004,210.004,155.004,179.004,094.83566,000
Jun 21, 20244,171.004,189.004,154.004,170.004,086.01443,100
Jun 20, 20244,220.004,222.004,137.004,157.004,073.28308,800
Jun 19, 20244,227.004,229.004,206.004,220.004,135.01164,400
Jun 18, 20244,220.004,230.004,200.004,215.004,130.11180,900
Jun 17, 20244,200.004,206.004,161.004,206.004,121.29272,200
Jun 14, 20244,120.004,195.004,102.004,167.004,083.07368,000
Jun 13, 20244,131.004,137.004,082.004,100.004,017.42245,700
Jun 12, 20244,174.004,190.004,144.004,146.004,062.50262,800
Jun 11, 20244,149.004,163.004,100.004,143.004,059.56256,000
Jun 10, 20244,182.004,182.004,130.004,149.004,065.44319,100
Jun 7, 20244,189.004,213.004,177.004,205.004,120.31199,000
Jun 6, 20244,157.004,176.004,140.004,176.004,091.89162,400
Jun 5, 20244,130.004,162.004,122.004,158.004,074.26160,000
Jun 4, 20244,102.004,132.004,100.004,123.004,039.96173,600
Jun 3, 20244,085.004,133.004,080.004,115.004,032.12210,200
May 31, 20244,028.004,065.004,020.004,060.003,978.23237,800
May 30, 20243,931.004,018.003,930.004,012.003,931.20209,000
May 29, 20243,919.003,951.003,914.003,939.003,859.67229,800
May 28, 20244,010.004,012.003,945.003,947.003,867.51323,800
May 27, 20244,059.004,060.004,008.004,027.003,945.89188,000
May 24, 20244,040.004,076.004,030.004,040.003,958.63152,600
May 23, 20244,070.004,071.004,038.004,068.003,986.07165,800
May 22, 20244,109.004,126.004,067.004,077.003,994.89262,000
May 21, 20244,133.004,149.004,103.004,109.004,026.24164,500
May 20, 20244,111.004,138.004,105.004,137.004,053.68169,600
May 17, 20244,070.004,105.004,070.004,105.004,022.32177,800
May 16, 20244,055.004,078.004,033.004,070.003,988.03239,700
May 15, 20244,092.004,122.004,047.004,058.003,976.27387,200
May 14, 20244,150.004,176.004,099.004,124.004,040.94226,800
May 13, 20244,146.004,195.004,125.004,134.004,050.74245,300
May 10, 20244,110.004,224.004,110.004,145.004,061.52379,200
May 9, 20244,050.004,164.004,044.004,120.004,037.02674,600
May 8, 20244,137.004,152.004,096.004,110.004,027.22340,700
May 7, 20244,145.004,168.004,124.004,137.004,053.68243,300
May 2, 20244,099.004,169.004,095.004,141.004,057.60267,300
May 1, 20244,067.004,150.004,057.004,099.004,016.44238,500
Apr 30, 20244,120.004,128.004,058.004,075.003,992.93235,100
Apr 26, 20244,058.004,100.004,022.004,099.004,016.44214,200
Apr 25, 20244,080.004,081.004,054.004,060.003,978.23211,600
Apr 24, 20244,099.004,117.004,079.004,090.004,007.63240,800
Apr 23, 20244,127.004,155.004,090.004,099.004,016.44269,400
Apr 22, 20244,134.004,170.004,101.004,170.004,086.01245,700
Apr 19, 20244,150.004,159.004,083.004,102.004,019.38209,400
Apr 18, 20244,184.004,189.004,152.004,164.004,080.14128,600
Apr 17, 20244,222.004,222.004,145.004,151.004,067.40164,400
Apr 16, 20244,223.004,244.004,183.004,219.004,134.03149,200
Apr 15, 20244,240.004,262.004,221.004,256.004,170.2884,600
Apr 12, 20244,233.004,264.004,215.004,261.004,175.18108,200
Apr 11, 20244,220.004,244.004,182.004,221.004,135.99115,500
Apr 10, 20244,236.004,268.004,236.004,236.004,150.6990,800
Apr 9, 20244,250.004,260.004,223.004,236.004,150.6998,300
Apr 8, 20244,286.004,286.004,236.004,253.004,167.34104,200
Apr 5, 20244,230.004,279.004,222.004,267.004,181.06120,000
Apr 4, 20244,266.004,266.004,218.004,239.004,153.63119,400
Apr 3, 20244,200.004,288.004,186.004,266.004,180.08202,500
Apr 2, 20244,342.004,346.004,212.004,212.004,127.17244,500
Apr 1, 20244,285.004,394.004,249.004,348.004,260.43377,200
Mar 29, 20244,203.004,255.004,201.004,238.004,152.65134,900
Mar 28, 20244,370.004,372.004,203.004,220.004,135.01274,600
Mar 27, 20244,365.004,385.004,341.004,372.004,283.95183,600
Mar 26, 20244,308.004,367.004,258.004,357.004,269.25205,700
Mar 25, 20244,335.004,370.004,283.004,309.004,222.22218,900
Mar 22, 20244,305.004,313.004,266.004,290.004,203.60589,100
Mar 21, 20244,349.004,349.004,301.004,308.004,221.24173,200
Mar 19, 20244,320.004,342.004,289.004,338.004,250.63207,200
Mar 18, 20244,359.004,372.004,321.004,323.004,235.93140,600
Mar 15, 20244,351.004,389.004,336.004,374.004,285.91234,200
Mar 14, 20244,345.004,370.004,324.004,370.004,281.99143,600
Mar 13, 20244,318.004,358.004,298.004,326.004,238.87185,100
Mar 12, 20244,350.004,353.004,285.004,342.004,254.55226,300
Mar 11, 20244,420.004,420.004,336.004,392.004,303.54216,800
Mar 8, 20244,412.004,438.004,360.004,432.004,342.74218,900
Mar 7, 20244,477.004,496.004,422.004,467.004,377.03160,900
Mar 6, 20244,419.004,476.004,400.004,461.004,371.15175,800
Mar 5, 20244,389.004,424.004,361.004,424.004,334.90222,400
Mar 4, 20244,500.004,509.004,413.004,427.004,337.84172,200
Mar 1, 20244,462.004,518.004,422.004,490.004,399.57213,100
Feb 29, 20244,548.004,556.004,464.004,468.004,378.01275,800
Feb 28, 20244,660.004,660.004,592.004,599.004,506.38146,500
Feb 27, 20244,718.004,727.004,660.004,679.004,584.76156,600
Feb 26, 20244,751.004,820.004,694.004,719.004,623.96192,800
Feb 22, 20244,637.004,740.004,637.004,728.004,632.78148,800
Feb 21, 20244,688.004,689.004,621.004,637.004,543.61140,300
Feb 20, 20244,715.004,715.004,642.004,668.004,573.98128,500
Feb 19, 20244,723.004,739.004,660.004,697.004,602.40194,100
Feb 16, 20244,735.004,754.004,675.004,710.004,615.14231,100
Feb 15, 20244,694.004,783.004,686.004,726.004,630.82448,500
Feb 14, 20244,575.004,698.004,503.004,665.004,571.04820,800
Feb 13, 20244,190.004,260.004,113.004,225.004,139.91325,100
Feb 9, 20244,172.004,220.004,154.004,190.004,105.61170,600
Feb 8, 20244,260.004,262.004,203.004,213.004,128.15153,200
Feb 7, 20244,312.004,320.004,206.004,260.004,174.20170,200
Feb 6, 20244,369.004,377.004,316.004,316.004,229.07177,100
Feb 5, 20244,330.004,366.004,322.004,341.004,253.57142,900
Feb 2, 20244,354.004,363.004,310.004,320.004,232.99129,300
Feb 1, 20244,296.004,336.004,293.004,327.004,239.85101,000
Jan 31, 20244,253.004,322.004,253.004,321.004,233.97101,000
Jan 30, 20244,279.004,303.004,267.004,274.004,187.9289,500
Jan 29, 20244,250.004,285.004,250.004,267.004,181.0693,700
Jan 26, 20244,266.004,269.004,230.004,250.004,164.40114,200
Jan 25, 20244,212.004,266.004,207.004,266.004,180.08111,700
Jan 24, 20244,284.004,299.004,222.004,225.004,139.91137,600
Jan 23, 20244,312.004,356.004,312.004,320.004,232.99117,700
Jan 22, 20244,285.004,316.004,272.004,313.004,226.13131,900
Jan 19, 20244,293.004,293.004,245.004,277.004,190.86144,200
Jan 18, 20244,260.004,284.004,247.004,284.004,197.72127,600
Jan 17, 20244,271.004,317.004,257.004,260.004,174.20144,100
Jan 16, 20244,314.004,329.004,260.004,260.004,174.20117,900
Jan 15, 20244,348.004,354.004,305.004,311.004,224.1718,400

Related Tickers

007310.KS Ottogi Corporation
378,500.00
-1.17%
 
005180.KS Binggrae Co., Ltd.
83,100.00
+0.97%
 
2212.T Yamazaki Baking Co., Ltd.
2,829.50
+0.48%
 
RCL.JO RCL Foods Limited
945.00
-0.53%
 
004370.KS Nongshim Co., Ltd.
345,000.00
-1.00%
 
TBS.JO Tiger Brands Limited
27,800.00
-2.46%
 
2802.T Ajinomoto Co., Inc.
6,323.00
-0.49%
 
2897.T Nissin Foods Holdings Co.,Ltd.
3,541.00
-0.45%
 
003230.KS Samyang Foods Co., Ltd.
755,000.00
-0.92%
 
2269.T Meiji Holdings Co., Ltd.
3,071.00
-0.32%