Get early access! Join the Twelve Data AI Assistant waitlist now.

2206

4,980 JPY
30
0.61%
Last update Oct 15, 3:24 PM JST
Market closed
Day range
4,953
4,985
Previous close
4,950
Open
4,972
Access this stock data via API
Subscribe
Ezaki Glico Co., Ltd.
4,980.00
30
0.61%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 15, 2025 4.97K 4.99K 4.95K 4.98K 0.16% 89300
Oct 14, 2025 4.88K 4.97K 4.88K 4.95K 1.41% 148000
Oct 10, 2025 4.90K 4.94K 4.88K 4.94K 0.84% 114300
Oct 09, 2025 4.95K 4.98K 4.90K 4.95K -0.06% 129900
Oct 08, 2025 5K 5.04K 4.96K 4.96K -0.90% 102100
Oct 07, 2025 4.97K 4.99K 4.95K 4.98K 0.24% 100600
Oct 06, 2025 4.99K 5K 4.97K 4.98K -0.18% 125600
Oct 03, 2025 4.91K 4.99K 4.91K 4.95K 0.79% 99500
Oct 02, 2025 4.99K 5.03K 4.93K 4.98K -0.22% 91300
Oct 01, 2025 5.04K 5.05K 4.96K 5.01K -0.71% 136400
Sep 30, 2025 5.11K 5.12K 5.06K 5.06K -0.92% 144400
Sep 29, 2025 5.28K 5.28K 5.12K 5.14K -2.65% 153700
Sep 26, 2025 5.24K 5.30K 5.24K 5.29K 0.88% 186700
Sep 25, 2025 5.20K 5.25K 5.20K 5.22K 0.29% 105700
Sep 24, 2025 5.20K 5.23K 5.17K 5.19K -0.23% 116200
Sep 22, 2025 5.20K 5.40K 5.19K 5.20K 0 150600
Sep 19, 2025 5.20K 5.23K 5.19K 5.22K 0.46% 176600
Sep 18, 2025 5.31K 5.45K 5.17K 5.20K -2.15% 304200
Sep 17, 2025 5.15K 5.18K 5.13K 5.17K 0.33% 101000
Sep 16, 2025 5.11K 5.14K 5.10K 5.14K 0.59% 110800
Market closed

Exchange is currently closed
Main market opens in 13 hours 50 minutes

19:09
00:00
09:00
15:30
23:59

Trading Hours (Monday - Friday):

Main market
09:00 - 15:30
All times are displayed in the Asia/Tokyo timezone (JST, UTC+09:00).