Ezaki Glico Co., Ltd. (2206.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
2206.T Historical Return
If you invested ¥1000 in Ezaki Glico Co., Ltd. (2206.T) 10 years ago, it would be worth ¥968.08 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,340.78, while ¥1000 invested 1 year ago would be worth ¥1,187.23. This corresponds to total returns of -3.19%, 34.08%, 18.72%, respectively, with annualized returns of -0.32%, 6.04%, 18.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
2206.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 5,211 | 5,185 | 5,185 | 5,280 | 5,164 | 339,000 |
| July 09, 2026 | 5,328 | 5,275 | 5,275 | 5,328 | 5,247 | 163,300 |
| July 08, 2026 | 5,320 | 5,362 | 5,362 | 5,396 | 5,314 | 283,500 |
| July 07, 2026 | 5,350 | 5,389 | 5,389 | 5,400 | 5,315 | 186,800 |
| July 06, 2026 | 5,350 | 5,355 | 5,355 | 5,380 | 5,331 | 197,800 |
| July 03, 2026 | 5,364 | 5,360 | 5,360 | 5,420 | 5,335 | 238,000 |
| July 02, 2026 | 5,350 | 5,303 | 5,303 | 5,360 | 5,288 | 184,800 |
| July 01, 2026 | 5,342 | 5,285 | 5,285 | 5,354 | 5,280 | 189,100 |
| June 30, 2026 | 5,454 | 5,345 | 5,345 | 5,455 | 5,340 | 200,300 |
| June 29, 2026 | 5,445 | 5,440 | 5,440 | 5,471 | 5,405 | 362,900 |
| June 26, 2026 | 5,463 | 5,467 | 5,467 | 5,534 | 5,400 | 656,900 |
| June 25, 2026 | 5,440 | 5,415 | 5,415 | 5,467 | 5,395 | 395,200 |
| June 24, 2026 | 5,380 | 5,399 | 5,399 | 5,457 | 5,350 | 262,500 |
| June 23, 2026 | 5,379 | 5,413 | 5,413 | 5,453 | 5,337 | 243,800 |
| June 22, 2026 | 5,320 | 5,379 | 5,379 | 5,418 | 5,315 | 270,400 |
| June 19, 2026 | 5,307 | 5,320 | 5,320 | 5,358 | 5,263 | 282,900 |
| June 18, 2026 | 5,280 | 5,333 | 5,333 | 5,360 | 5,258 | 280,200 |
| June 17, 2026 | 5,366 | 5,287 | 5,287 | 5,436 | 5,283 | 333,100 |
| June 16, 2026 | 5,390 | 5,364 | 5,364 | 5,413 | 5,321 | 155,300 |
| June 15, 2026 | 5,445 | 5,407 | 5,407 | 5,480 | 5,407 | 151,100 |
| June 12, 2026 | 5,418 | 5,444 | 5,444 | 5,470 | 5,391 | 285,600 |
| June 11, 2026 | 5,400 | 5,418 | 5,418 | 5,433 | 5,373 | 157,700 |
| June 10, 2026 | 5,317 | 5,350 | 5,350 | 5,373 | 5,294 | 147,300 |
| June 09, 2026 | 5,306 | 5,294 | 5,294 | 5,350 | 5,281 | 139,600 |
| June 08, 2026 | 5,289 | 5,306 | 5,306 | 5,378 | 5,268 | 176,400 |
| June 05, 2026 | 5,231 | 5,270 | 5,270 | 5,295 | 5,223 | 125,000 |
| June 04, 2026 | 5,372 | 5,229 | 5,229 | 5,398 | 5,228 | 153,800 |
| June 03, 2026 | 5,330 | 5,372 | 5,372 | 5,393 | 5,306 | 189,300 |
| June 02, 2026 | 5,320 | 5,346 | 5,346 | 5,415 | 5,270 | 203,500 |
| 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 |
AD
