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 ¥939.08 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,315.39, while ¥1000 invested 1 year ago would be worth ¥1,012.13. This corresponds to total returns of -6.09%, 31.54%, 1.21%, respectively, with annualized returns of -0.63%, 5.63%, 1.21%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 5,010 | 5,163 | 5,163 | 5,186 | 5,004 | 371,400 |
| August 07, 2026 | 4,883 | 5,079 | 5,079 | 5,124 | 4,857 | 469,700 |
| August 06, 2026 | 4,705 | 4,889 | 4,889 | 4,889 | 4,685 | 487,500 |
| August 05, 2026 | 4,914 | 4,915 | 4,915 | 4,933 | 4,854 | 226,700 |
| August 04, 2026 | 4,970 | 4,917 | 4,917 | 4,975 | 4,866 | 248,900 |
| August 03, 2026 | 5,054 | 4,967 | 4,967 | 5,057 | 4,944 | 303,600 |
| July 31, 2026 | 5,150 | 5,054 | 5,054 | 5,178 | 5,040 | 303,700 |
| July 30, 2026 | 5,299 | 5,220 | 5,220 | 5,316 | 5,200 | 237,000 |
| July 29, 2026 | 5,188 | 5,299 | 5,299 | 5,382 | 5,148 | 522,400 |
| July 28, 2026 | 5,154 | 5,132 | 5,132 | 5,189 | 5,131 | 312,200 |
| July 27, 2026 | 5,062 | 5,140 | 5,140 | 5,143 | 5,044 | 322,900 |
| July 24, 2026 | 5,021 | 5,040 | 5,040 | 5,068 | 4,984 | 251,000 |
| July 23, 2026 | 5,068 | 5,052 | 5,052 | 5,081 | 5,037 | 244,000 |
| July 22, 2026 | 5,091 | 5,093 | 5,093 | 5,104 | 5,040 | 271,100 |
| July 21, 2026 | 5,190 | 5,119 | 5,119 | 5,232 | 5,091 | 312,700 |
| July 17, 2026 | 5,140 | 5,170 | 5,170 | 5,198 | 5,134 | 334,800 |
| July 16, 2026 | 5,174 | 5,124 | 5,124 | 5,186 | 5,110 | 235,000 |
| July 15, 2026 | 5,225 | 5,168 | 5,168 | 5,225 | 5,152 | 233,200 |
| July 14, 2026 | 5,254 | 5,210 | 5,210 | 5,277 | 5,206 | 223,400 |
| July 13, 2026 | 5,230 | 5,212 | 5,212 | 5,268 | 5,211 | 396,800 |
| 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 |
AD
