EZAKI GLICO CO - Price History
Monthly price history for 2206.T (EZAKI GLICO CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥4,105 | ¥4,105 |
| April 2024 | ¥4,075 | ¥4,075 |
| March 2024 | ¥4,238 | ¥4,238 |
| February 2024 | ¥4,468 | ¥4,468 |
| January 2024 | ¥4,321 | ¥4,321 |
| December 2023 | ¥4,175 | ¥4,175 |
| November 2023 | ¥4,040 | ¥4,079 |
| October 2023 | ¥4,344 | ¥4,386 |
| September 2023 | ¥4,066 | ¥4,105 |
| August 2023 | ¥3,805 | ¥3,842 |
| July 2023 | ¥3,724 | ¥3,760 |
| June 2023 | ¥3,732 | ¥3,768 |
| May 2023 | ¥3,607 | ¥3,680 |
| April 2023 | ¥3,426 | ¥3,495 |
| March 2023 | ¥3,269 | ¥3,335 |
| February 2023 | ¥3,352 | ¥3,420 |
| January 2023 | ¥3,558 | ¥3,630 |
| December 2022 | ¥3,549 | ¥3,620 |
| November 2022 | ¥3,510 | ¥3,585 |
| October 2022 | ¥3,275 | ¥3,345 |
| September 2022 | ¥3,490 | ¥3,565 |
| August 2022 | ¥3,549 | ¥3,625 |
| July 2022 | ¥3,803 | ¥3,885 |
| June 2022 | ¥3,842 | ¥3,925 |
| May 2022 | ¥3,632 | ¥3,715 |
| April 2022 | ¥3,637 | ¥3,720 |
| March 2022 | ¥3,637 | ¥3,720 |
| February 2022 | ¥3,842 | ¥3,930 |
| January 2022 | ¥3,632 | ¥3,715 |
| December 2021 | ¥3,578 | ¥3,660 |
| November 2021 | ¥3,394 | ¥3,505 |
| October 2021 | ¥4,000 | ¥4,130 |
| September 2021 | ¥4,111 | ¥4,245 |
| August 2021 | ¥4,029 | ¥4,160 |
| July 2021 | ¥3,961 | ¥4,090 |
| June 2021 | ¥4,009 | ¥4,140 |
| May 2021 | ¥4,015 | ¥4,180 |
| April 2021 | ¥3,924 | ¥4,085 |
| March 2021 | ¥4,270 | ¥4,445 |
| February 2021 | ¥4,164 | ¥4,335 |
| January 2021 | ¥4,419 | ¥4,600 |
| December 2020 | ¥4,356 | ¥4,535 |
| November 2020 | ¥4,142 | ¥4,345 |
| October 2020 | ¥4,133 | ¥4,335 |
| September 2020 | ¥4,495 | ¥4,715 |
| August 2020 | ¥4,290 | ¥4,500 |
| July 2020 | ¥4,652 | ¥4,880 |
| June 2020 | ¥4,900 | ¥5,140 |
| May 2020 | ¥4,938 | ¥5,210 |
| April 2020 | ¥4,464 | ¥4,710 |
| March 2020 | ¥4,303 | ¥4,540 |
| February 2020 | ¥4,213 | ¥4,445 |
| January 2020 | ¥4,441 | ¥4,685 |
| December 2019 | ¥4,611 | ¥4,865 |
| November 2019 | ¥4,730 | ¥5,020 |
| October 2019 | ¥4,739 | ¥5,030 |
| September 2019 | ¥4,226 | ¥4,485 |
| August 2019 | ¥4,315 | ¥4,610 |
| July 2019 | ¥4,437 | ¥4,740 |
| June 2019 | ¥4,493 | ¥4,800 |
| May 2019 | ¥4,830 | ¥5,160 |
| April 2019 | ¥5,485 | ¥5,860 |
| March 2019 | ¥5,448 | ¥5,820 |
| February 2019 | ¥5,248 | ¥5,640 |
| January 2019 | ¥5,034 | ¥5,410 |
| December 2018 | ¥5,192 | ¥5,580 |
| November 2018 | ¥5,146 | ¥5,530 |
| October 2018 | ¥5,229 | ¥5,620 |
| September 2018 | ¥5,192 | ¥5,580 |
| August 2018 | ¥5,178 | ¥5,590 |
| July 2018 | ¥4,789 | ¥5,170 |
| June 2018 | ¥4,928 | ¥5,320 |
| May 2018 | ¥5,234 | ¥5,650 |
| April 2018 | ¥5,475 | ¥5,910 |
| March 2018 | ¥5,160 | ¥5,570 |
| February 2018 | ¥4,819 | ¥5,230 |
| January 2018 | ¥5,123 | ¥5,560 |
| December 2017 | ¥5,179 | ¥5,620 |
| November 2017 | ¥5,114 | ¥5,550 |
| October 2017 | ¥5,796 | ¥6,290 |
| September 2017 | ¥5,474 | ¥5,940 |
| August 2017 | ¥5,363 | ¥5,840 |
| July 2017 | ¥5,326 | ¥5,800 |
| June 2017 | ¥5,556 | ¥6,050 |
| May 2017 | ¥5,740 | ¥6,250 |
| April 2017 | ¥5,391 | ¥5,870 |
| March 2017 | ¥4,959 | ¥5,400 |
| February 2017 | ¥4,950 | ¥5,400 |
| January 2017 | ¥4,730 | ¥5,160 |
| December 2016 | ¥5,024 | ¥5,480 |
| November 2016 | ¥4,904 | ¥5,350 |
| October 2016 | ¥5,473 | ¥5,970 |
| September 2016 | ¥5,610 | ¥6,120 |
| August 2016 | ¥4,733 | ¥5,180 |
| July 2016 | ¥5,628 | ¥6,160 |
| June 2016 | ¥5,454 | ¥5,970 |
| May 2016 | ¥5,454 | ¥5,970 |
| April 2016 | ¥5,107 | ¥5,590 |
| March 2016 | ¥5,272 | ¥5,770 |
| February 2016 | ¥5,491 | ¥6,030 |
| January 2016 | ¥5,955 | ¥6,540 |
| December 2015 | ¥5,964 | ¥6,550 |
| November 2015 | ¥5,636 | ¥6,190 |
| October 2015 | ¥5,281 | ¥5,800 |
| September 2015 | ¥5,026 | ¥5,520 |
| August 2015 | ¥5,517 | ¥6,080 |
| July 2015 | ¥6,170 | ¥6,800 |
| June 2015 | ¥5,517 | ¥6,080 |
| May 2015 | ¥4,936 | ¥5,440 |
| April 2015 | ¥4,519 | ¥4,980 |
| March 2015 | ¥4,410 | ¥4,860 |
| February 2015 | ¥4,707 | ¥5,220 |
| January 2015 | ¥4,382 | ¥4,860 |
| December 2014 | ¥3,832 | ¥4,250 |
| November 2014 | ¥3,895 | ¥4,320 |
| October 2014 | ¥3,219 | ¥3,570 |
| September 2014 | ¥3,418 | ¥3,790 |
| August 2014 | ¥3,655 | ¥4,064 |
| July 2014 | ¥3,469 | ¥3,858 |
| June 2014 | ¥2,897 | ¥3,222 |
| May 2014 | ¥2,347 | ¥2,610 |
| April 2014 | ¥2,417 | ¥2,688 |
| March 2014 | ¥2,459 | ¥2,734 |
| February 2014 | ¥2,396 | ¥2,684 |
| January 2014 | ¥2,454 | ¥2,750 |
| December 2013 | ¥2,124 | ¥2,380 |
| November 2013 | ¥2,088 | ¥2,340 |
| October 2013 | ¥1,946 | ¥2,180 |
| September 2013 | ¥1,660 | ¥1,860 |
| August 2013 | ¥1,550 | ¥1,746 |
| July 2013 | ¥1,798 | ¥2,026 |
| June 2013 | ¥1,678 | ¥1,890 |
| May 2013 | ¥1,694 | ¥1,908 |
| April 2013 | ¥1,942 | ¥2,188 |
| March 2013 | ¥1,729 | ¥1,948 |
| February 2013 | ¥1,596 | ¥1,816 |
| January 2013 | ¥1,582 | ¥1,800 |
| December 2012 | ¥1,562 | ¥1,778 |
| November 2012 | ¥1,573 | ¥1,790 |
| October 2012 | ¥1,582 | ¥1,800 |
| September 2012 | ¥1,697 | ¥1,932 |
| August 2012 | ¥1,617 | ¥1,850 |
| July 2012 | ¥1,577 | ¥1,804 |
| June 2012 | ¥1,577 | ¥1,804 |
| May 2012 | ¥1,509 | ¥1,726 |
| April 2012 | ¥1,673 | ¥1,914 |
| March 2012 | ¥1,736 | ¥1,986 |
| February 2012 | ¥1,561 | ¥1,804 |
| January 2012 | ¥1,488 | ¥1,720 |
| December 2011 | ¥1,501 | ¥1,734 |
| November 2011 | ¥1,570 | ¥1,814 |
| October 2011 | ¥1,618 | ¥1,870 |
| September 2011 | ¥1,724 | ¥1,992 |
| August 2011 | ¥1,508 | ¥1,752 |
| July 2011 | ¥1,526 | ¥1,772 |
| June 2011 | ¥1,519 | ¥1,764 |
| May 2011 | ¥1,560 | ¥1,812 |
| April 2011 | ¥1,662 | ¥1,930 |
| March 2011 | ¥1,663 | ¥1,932 |
| February 2011 | ¥1,623 | ¥1,906 |
| January 2011 | ¥1,584 | ¥1,860 |
| December 2010 | ¥1,627 | ¥1,910 |
| November 2010 | ¥1,632 | ¥1,916 |
| October 2010 | ¥1,681 | ¥1,974 |
| September 2010 | ¥1,841 | ¥2,162 |
| August 2010 | ¥1,836 | ¥2,166 |
| July 2010 | ¥1,740 | ¥2,052 |
| June 2010 | ¥1,824 | ¥2,152 |
| May 2010 | ¥1,668 | ¥1,968 |
| April 2010 | ¥1,841 | ¥2,172 |
| March 2010 | ¥1,850 | ¥2,182 |
| February 2010 | ¥1,739 | ¥2,070 |
| January 2010 | ¥1,663 | ¥1,980 |
| December 2009 | ¥1,744 | ¥2,076 |
| November 2009 | ¥1,685 | ¥2,006 |
| October 2009 | ¥1,662 | ¥1,978 |
| September 2009 | ¥1,679 | ¥1,998 |
| August 2009 | ¥1,714 | ¥2,050 |
| July 2009 | ¥1,700 | ¥2,034 |
| June 2009 | ¥1,617 | ¥1,934 |
| May 2009 | ¥1,533 | ¥1,834 |
| April 2009 | ¥1,530 | ¥1,830 |
| March 2009 | ¥1,643 | ¥1,966 |
| February 2009 | ¥1,480 | ¥1,788 |
| January 2009 | ¥1,389 | ¥1,678 |
| December 2008 | ¥1,538 | ¥1,858 |
| November 2008 | ¥1,655 | ¥2,000 |
| October 2008 | ¥1,621 | ¥1,958 |
| September 2008 | ¥1,647 | ¥1,990 |
| August 2008 | ¥1,810 | ¥2,198 |
| July 2008 | ¥2,081 | ¥2,526 |
| June 2008 | ¥1,978 | ¥2,402 |
| May 2008 | ¥1,865 | ¥2,264 |
| April 2008 | ¥1,883 | ¥2,286 |
| March 2008 | ¥2,034 | ¥2,470 |
| February 2008 | ¥1,842 | ¥2,254 |
| January 2008 | ¥1,869 | ¥2,286 |
| December 2007 | ¥1,780 | ¥2,178 |
| November 2007 | ¥1,888 | ¥2,310 |
| October 2007 | ¥1,967 | ¥2,406 |
| September 2007 | ¥2,112 | ¥2,584 |
| August 2007 | ¥1,851 | ¥2,274 |
| July 2007 | ¥1,918 | ¥2,356 |
| June 2007 | ¥2,185 | ¥2,684 |
| May 2007 | ¥2,198 | ¥2,700 |
| April 2007 | ¥2,397 | ¥2,944 |
| March 2007 | ¥2,276 | ¥2,796 |
| February 2007 | ¥2,338 | ¥2,892 |
| January 2007 | ¥2,059 | ¥2,546 |
| December 2006 | ¥1,989 | ¥2,460 |
| November 2006 | ¥1,965 | ¥2,430 |
| October 2006 | ¥1,816 | ¥2,246 |
| September 2006 | ¥1,855 | ¥2,294 |
| August 2006 | ¥1,826 | ¥2,268 |
| July 2006 | ¥1,977 | ¥2,456 |
| June 2006 | ¥1,905 | ¥2,366 |
| May 2006 | ¥1,873 | ¥2,326 |
| April 2006 | ¥1,951 | ¥2,424 |
| March 2006 | ¥1,763 | ¥2,190 |
| February 2006 | ¥1,750 | ¥2,184 |
| January 2006 | ¥1,829 | ¥2,282 |
| December 2005 | ¥1,928 | ¥2,406 |
| November 2005 | ¥1,964 | ¥2,450 |
| October 2005 | ¥1,691 | ¥2,110 |
| September 2005 | ¥1,587 | ¥1,980 |
| August 2005 | ¥1,447 | ¥1,814 |
| July 2005 | ¥1,461 | ¥1,832 |
| June 2005 | ¥1,364 | ¥1,710 |
| May 2005 | ¥1,384 | ¥1,736 |
| April 2005 | ¥1,397 | ¥1,752 |
| March 2005 | ¥1,471 | ¥1,844 |
| February 2005 | ¥1,264 | ¥1,594 |
| January 2005 | ¥1,256 | ¥1,584 |
| December 2004 | ¥1,193 | ¥1,504 |
| November 2004 | ¥1,150 | ¥1,450 |
| October 2004 | ¥1,133 | ¥1,428 |
| September 2004 | ¥1,153 | ¥1,454 |
| August 2004 | ¥1,201 | ¥1,524 |
| July 2004 | ¥1,250 | ¥1,586 |
| June 2004 | ¥1,250 | ¥1,586 |
| May 2004 | ¥1,242 | ¥1,576 |
| April 2004 | ¥1,184 | ¥1,502 |
| March 2004 | ¥1,221 | ¥1,550 |
| February 2004 | ¥1,220 | ¥1,558 |
| January 2004 | ¥1,094 | ¥1,398 |
| December 2003 | ¥1,105 | ¥1,412 |
| November 2003 | ¥1,091 | ¥1,394 |
| October 2003 | ¥1,073 | ¥1,370 |
| September 2003 | ¥1,109 | ¥1,416 |
| August 2003 | ¥1,082 | ¥1,392 |
| July 2003 | ¥1,034 | ¥1,330 |
| June 2003 | ¥1,077 | ¥1,386 |
| May 2003 | ¥1,065 | ¥1,370 |
| April 2003 | ¥1,031 | ¥1,326 |
| March 2003 | ¥962 | ¥1,238 |
| February 2003 | ¥929 | ¥1,204 |
| January 2003 | ¥975 | ¥1,264 |
| December 2002 | ¥1,058 | ¥1,372 |
| November 2002 | ¥1,063 | ¥1,378 |
| October 2002 | ¥1,033 | ¥1,340 |
| September 2002 | ¥935 | ¥1,212 |
| August 2002 | ¥993 | ¥1,298 |
| July 2002 | ¥967 | ¥1,264 |
| June 2002 | ¥1,017 | ¥1,330 |
| May 2002 | ¥1,033 | ¥1,350 |
| April 2002 | ¥994 | ¥1,300 |
| March 2002 | ¥978 | ¥1,278 |
| February 2002 | ¥995 | ¥1,306 |
| January 2002 | ¥940 | ¥1,234 |
| December 2001 | ¥949 | ¥1,246 |
| November 2001 | ¥891 | ¥1,170 |
| October 2001 | ¥955 | ¥1,254 |
| September 2001 | ¥990 | ¥1,300 |
| August 2001 | ¥1,056 | ¥1,396 |
| July 2001 | ¥1,081 | ¥1,430 |
| June 2001 | ¥1,086 | ¥1,436 |
| May 2001 | ¥1,044 | ¥1,380 |
| April 2001 | ¥1,097 | ¥1,450 |
| March 2001 | ¥1,059 | ¥1,400 |
| February 2001 | ¥1,081 | ¥1,440 |
| January 2001 | ¥982 | ¥1,308 |
2206.T
Price: ¥4,105
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.95%
Payout Ratio: 35.97%
Payout Ratio Range:
Dividend Per Share: 80.00 JPY
Earnings Per Share: 222.37 JPY
P/E Ratio: 25.77
Exchange: JPX
Sector: Consumer Defensive
Industry: Packaged Foods
Market Capitalization: 263.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%