Ezaki Glico Co., Ltd. (2206.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In JPY
If you invested ¥1000 in Ezaki Glico Co., Ltd. (2206.T) 10 years ago, it would be worth ¥1,138.81 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,397.03, while ¥1000 invested 1 year ago would be worth ¥967.26. This corresponds to total returns of 13.88%, 39.7%, -3.27%, respectively, with annualized returns of 1.31%, 6.91%, -3.27%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5,050 | 5,017 | 5,017 | 5,078 | 5,004 | 145,100 |
| November 10, 2026 | 5,032 | 5,069 | 5,069 | 5,069 | 5,019 | 213,100 |
| November 09, 2026 | 5,025 | 5,061 | 5,061 | 5,062 | 4,953 | 335,400 |
| November 06, 2026 | 5,093 | 5,028 | 5,028 | 5,188 | 4,993 | 212,900 |
| November 05, 2026 | 5,100 | 5,189 | 5,189 | 5,189 | 5,066 | 207,600 |
| November 04, 2026 | 5,025 | 5,024 | 5,024 | 5,059 | 5,005 | 167,300 |
| November 02, 2026 | 5,028 | 5,023 | 5,023 | 5,065 | 5,018 | 162,000 |
| October 30, 2026 | 4,930 | 5,028 | 5,028 | 5,028 | 4,928 | 147,800 |
| October 29, 2026 | 4,909 | 4,933 | 4,933 | 4,946 | 4,881 | 390,200 |
| October 28, 2026 | 4,999 | 4,917 | 4,917 | 5,036 | 4,909 | 221,400 |
| October 27, 2026 | 5,037 | 5,015 | 5,015 | 5,053 | 5,006 | 149,000 |
| October 26, 2026 | 5,052 | 5,053 | 5,053 | 5,080 | 5,020 | 124,600 |
| October 23, 2026 | 5,103 | 5,053 | 5,053 | 5,140 | 5,037 | 177,700 |
| October 22, 2026 | 5,029 | 5,026 | 5,026 | 5,039 | 5,016 | 115,000 |
| October 21, 2026 | 5,128 | 5,041 | 5,041 | 5,128 | 5,035 | 164,500 |
| October 20, 2026 | 5,098 | 5,103 | 5,103 | 5,136 | 5,069 | 199,100 |
| October 19, 2026 | 5,140 | 5,098 | 5,098 | 5,163 | 5,085 | 186,900 |
| October 16, 2026 | 5,133 | 5,104 | 5,104 | 5,139 | 5,083 | 181,700 |
| October 15, 2026 | 5,111 | 5,144 | 5,144 | 5,161 | 5,096 | 271,200 |
| October 14, 2026 | 5,080 | 5,080 | 5,080 | 5,110 | 5,066 | 251,900 |
| October 13, 2026 | 5,050 | 5,069 | 5,069 | 5,072 | 5,017 | 151,800 |
| October 09, 2026 | 5,042 | 5,021 | 5,021 | 5,049 | 5,002 | 140,400 |
| October 08, 2026 | 5,028 | 4,993 | 4,993 | 5,028 | 4,976 | 269,500 |
| October 07, 2026 | 5,027 | 5,021 | 5,021 | 5,046 | 4,994 | 158,800 |
| October 06, 2026 | 5,040 | 5,028 | 5,028 | 5,046 | 5,002 | 203,700 |
| October 05, 2026 | 4,981 | 5,020 | 5,020 | 5,040 | 4,967 | 274,500 |
| October 02, 2026 | 4,980 | 4,981 | 4,981 | 5,043 | 4,962 | 312,400 |
| October 01, 2026 | 4,983 | 5,023 | 5,023 | 5,076 | 4,955 | 377,100 |
| September 30, 2026 | 4,956 | 4,983 | 4,983 | 4,983 | 4,946 | 220,600 |
| September 29, 2026 | 5,020 | 4,958 | 4,958 | 5,026 | 4,938 | 189,000 |
| September 28, 2026 | 5,073 | 5,020 | 5,020 | 5,073 | 5,002 | 189,500 |
| September 25, 2026 | 5,050 | 5,050 | 5,050 | 5,055 | 5,027 | 167,700 |
| September 24, 2026 | 5,001 | 5,015 | 5,015 | 5,034 | 4,948 | 195,000 |
| September 18, 2026 | 5,056 | 5,038 | 5,038 | 5,058 | 5,003 | 343,300 |
| September 17, 2026 | 5,018 | 5,062 | 5,062 | 5,068 | 5,018 | 164,900 |
| September 16, 2026 | 5,008 | 5,018 | 5,018 | 5,029 | 4,999 | 116,900 |
| September 15, 2026 | 5,063 | 5,008 | 5,008 | 5,071 | 5,004 | 145,800 |
| September 11, 2026 | 4,986 | 4,984 | 4,984 | 5,011 | 4,952 | 149,500 |
| September 10, 2026 | 4,954 | 4,998 | 4,998 | 5,010 | 4,935 | 171,400 |
| September 09, 2026 | 5,083 | 4,980 | 4,980 | 5,110 | 4,980 | 115,000 |
| September 08, 2026 | 5,019 | 5,081 | 5,081 | 5,101 | 5,002 | 135,900 |
| September 07, 2026 | 5,033 | 5,021 | 5,021 | 5,043 | 4,992 | 175,600 |
| September 04, 2026 | 5,057 | 5,064 | 5,064 | 5,084 | 5,014 | 184,600 |
| September 03, 2026 | 5,138 | 5,083 | 5,083 | 5,153 | 5,076 | 172,400 |
| September 02, 2026 | 5,182 | 5,132 | 5,132 | 5,202 | 5,122 | 235,400 |
| September 01, 2026 | 5,152 | 5,198 | 5,198 | 5,217 | 5,152 | 170,800 |
| August 31, 2026 | 5,192 | 5,169 | 5,169 | 5,222 | 5,168 | 220,300 |
| August 28, 2026 | 5,186 | 5,207 | 5,207 | 5,207 | 5,162 | 121,200 |
| August 27, 2026 | 5,213 | 5,204 | 5,204 | 5,249 | 5,189 | 144,500 |
| August 26, 2026 | 5,209 | 5,213 | 5,213 | 5,239 | 5,197 | 158,000 |
| August 25, 2026 | 5,230 | 5,194 | 5,194 | 5,236 | 5,173 | 176,500 |
| August 24, 2026 | 5,184 | 5,205 | 5,205 | 5,206 | 5,147 | 126,800 |
| August 21, 2026 | 5,187 | 5,185 | 5,185 | 5,228 | 5,163 | 185,800 |
| August 20, 2026 | 5,178 | 5,187 | 5,187 | 5,204 | 5,135 | 144,500 |
| August 19, 2026 | 5,138 | 5,135 | 5,135 | 5,151 | 5,071 | 166,200 |
| August 18, 2026 | 5,150 | 5,108 | 5,108 | 5,150 | 5,073 | 186,600 |
| August 17, 2026 | 5,160 | 5,151 | 5,151 | 5,178 | 5,115 | 192,700 |
| August 14, 2026 | 5,157 | 5,162 | 5,162 | 5,181 | 5,130 | 213,100 |
| August 13, 2026 | 5,136 | 5,168 | 5,168 | 5,171 | 5,108 | 187,200 |
| August 12, 2026 | 5,205 | 5,136 | 5,136 | 5,210 | 5,102 | 222,800 |