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

5,346.00

-22(-0.41%)

Updated at June 02 03:30PM

Currency In JPY

2206.T Historical Return

If you invested ¥1000 in Ezaki Glico Co., Ltd. (2206.T) 10 years ago, it would be worth ¥1,056.38 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,418.29, while ¥1000 invested 1 year ago would be worth ¥1,177.95. This corresponds to total returns of 5.64%, 41.83%, 17.8%, respectively, with annualized returns of 0.55%, 7.23%, 17.8%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

2206.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	5,430	5,368	5,368	5,438	5,311	299,400
May 29, 2026	5,440	5,442	5,442	5,518	5,440	220,200
May 28, 2026	5,476	5,454	5,454	5,500	5,440	175,200
May 27, 2026	5,384	5,470	5,470	5,475	5,380	285,200
May 26, 2026	5,418	5,384	5,384	5,438	5,379	260,900
May 25, 2026	5,440	5,409	5,409	5,448	5,386	284,800
May 22, 2026	5,473	5,448	5,448	5,505	5,440	223,700
May 21, 2026	5,500	5,473	5,473	5,520	5,466	160,000
May 20, 2026	5,562	5,520	5,520	5,580	5,486	240,400
May 19, 2026	5,501	5,562	5,562	5,569	5,501	212,500
May 18, 2026	5,503	5,461	5,461	5,530	5,445	192,100
May 15, 2026	5,480	5,517	5,517	5,556	5,463	211,800
May 14, 2026	5,508	5,476	5,476	5,529	5,459	260,300
May 13, 2026	5,536	5,500	5,500	5,574	5,484	211,800
May 12, 2026	5,558	5,490	5,490	5,643	5,448	357,700
May 11, 2026	5,411	5,571	5,571	5,592	5,302	502,100
May 08, 2026	5,579	5,511	5,511	5,619	5,426	301,800
May 07, 2026	5,603	5,620	5,620	5,678	5,603	217,200
May 01, 2026	5,606	5,662	5,662	5,667	5,571	169,500
April 30, 2026	5,737	5,664	5,664	5,765	5,648	253,200
April 28, 2026	5,800	5,775	5,775	5,817	5,724	188,600
April 27, 2026	5,778	5,811	5,811	5,839	5,756	182,100
April 24, 2026	5,823	5,780	5,780	5,851	5,768	159,200
April 23, 2026	5,876	5,823	5,823	5,907	5,801	261,000
April 22, 2026	5,915	5,932	5,932	5,955	5,877	186,000
April 21, 2026	5,942	5,948	5,948	5,972	5,892	188,300
April 20, 2026	5,798	5,942	5,942	6,013	5,796	266,000
April 17, 2026	5,775	5,798	5,798	5,821	5,748	179,700
April 16, 2026	5,814	5,775	5,775	5,827	5,772	163,300
April 15, 2026	5,804	5,812	5,812	5,834	5,790	136,200
April 14, 2026	5,820	5,804	5,804	5,865	5,785	165,100
April 13, 2026	5,877	5,862	5,862	5,899	5,849	217,700
April 10, 2026	5,884	5,877	5,877	5,907	5,845	151,800
April 09, 2026	5,943	5,903	5,903	6,010	5,899	207,100
April 08, 2026	6,000	5,964	5,964	6,001	5,928	231,800
April 07, 2026	5,959	5,935	5,935	5,999	5,912	148,900
April 06, 2026	5,972	5,931	5,931	6,013	5,916	137,800
April 03, 2026	5,958	5,948	5,948	5,958	5,899	109,800
April 02, 2026	5,986	5,958	5,958	6,047	5,916	208,200
April 01, 2026	5,920	6,015	6,015	6,015	5,910	336,400
March 31, 2026	5,882	5,870	5,880	5,911	5,851	106,100
March 30, 2026	5,800	5,896	5,896	5,934	5,800	190,900
March 27, 2026	6,001	5,950	5,950	6,015	5,900	221,900
March 26, 2026	6,022	6,021	6,021	6,057	5,954	162,900
March 25, 2026	6,099	6,005	6,005	6,137	6,005	155,000
March 24, 2026	5,929	5,999	5,999	6,041	5,915	239,100
March 23, 2026	6,098	5,893	5,893	6,098	5,893	205,400
March 19, 2026	6,233	6,176	6,176	6,261	6,176	192,100
March 18, 2026	6,207	6,290	6,290	6,290	6,200	159,900
March 17, 2026	6,160	6,207	6,207	6,225	6,159	107,700
March 16, 2026	6,172	6,160	6,160	6,218	6,146	183,000
March 13, 2026	6,076	6,172	6,172	6,270	6,070	353,600
March 12, 2026	6,090	6,076	6,076	6,140	6,032	196,900
March 11, 2026	6,086	6,078	6,078	6,133	6,058	119,500
March 10, 2026	6,117	6,111	6,075	6,162	6,090	75,200
March 09, 2026	5,958	6,026	6,026	6,050	5,914	225,800
March 06, 2026	5,966	5,993	5,993	6,010	5,896	133,300
March 05, 2026	6,041	6,028	6,028	6,165	6,023	243,900
March 04, 2026	5,934	6,009	5,992	6,025	5,870	147,400
March 03, 2026	6,048	5,976	5,976	6,059	5,958	157,800