MEGMILK SNOW BRAND Co.,Ltd. (TYO:2270)
2,810.00
-88.00 (-3.04%)
Oct 29, 2025, 3:30 PM JST
MEGMILK SNOW BRAND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2,948.00 | 2,948.00 | 2,896.00 | 2,898.00 | 2,898.00 | -2.09% | 118,000 |
| Oct 27, 2025 | 2,950.00 | 2,971.00 | 2,942.00 | 2,960.00 | 2,960.00 | 0.44% | 138,600 |
| Oct 24, 2025 | 2,973.00 | 2,978.00 | 2,947.00 | 2,947.00 | 2,947.00 | -0.87% | 123,100 |
| Oct 23, 2025 | 2,941.00 | 2,973.00 | 2,934.00 | 2,973.00 | 2,973.00 | 1.43% | 118,200 |
| Oct 22, 2025 | 2,920.00 | 2,940.00 | 2,907.00 | 2,931.00 | 2,931.00 | 0.10% | 173,400 |
| Oct 21, 2025 | 2,953.00 | 2,955.00 | 2,921.00 | 2,928.00 | 2,928.00 | -1.41% | 125,000 |
| Oct 20, 2025 | 2,952.00 | 2,980.00 | 2,948.00 | 2,970.00 | 2,970.00 | 1.33% | 162,700 |
| Oct 17, 2025 | 2,875.00 | 2,938.00 | 2,874.00 | 2,931.00 | 2,931.00 | 1.98% | 146,200 |
| Oct 16, 2025 | 2,902.00 | 2,914.00 | 2,866.00 | 2,874.00 | 2,874.00 | -0.96% | 116,300 |
| Oct 15, 2025 | 2,898.00 | 2,916.00 | 2,885.00 | 2,902.00 | 2,902.00 | 1.33% | 223,700 |
| Oct 14, 2025 | 2,829.00 | 2,876.00 | 2,820.00 | 2,864.00 | 2,864.00 | -0.10% | 135,500 |
| Oct 10, 2025 | 2,846.00 | 2,867.00 | 2,825.00 | 2,867.00 | 2,867.00 | -0.03% | 144,200 |
| Oct 9, 2025 | 2,890.00 | 2,890.00 | 2,856.00 | 2,868.00 | 2,868.00 | -0.80% | 113,000 |
| Oct 8, 2025 | 2,924.00 | 2,943.00 | 2,891.00 | 2,891.00 | 2,891.00 | -0.14% | 134,000 |
| Oct 7, 2025 | 2,866.00 | 2,903.00 | 2,866.00 | 2,895.00 | 2,895.00 | 1.01% | 145,600 |
| Oct 6, 2025 | 2,898.00 | 2,898.00 | 2,855.00 | 2,866.00 | 2,866.00 | 0.53% | 143,800 |
| Oct 3, 2025 | 2,879.00 | 2,886.00 | 2,846.00 | 2,851.00 | 2,851.00 | -0.97% | 197,000 |
| Oct 2, 2025 | 2,935.00 | 2,946.00 | 2,855.00 | 2,879.00 | 2,879.00 | -2.17% | 146,800 |
| Oct 1, 2025 | 2,961.00 | 2,965.00 | 2,916.00 | 2,943.00 | 2,943.00 | -0.61% | 157,100 |
| Sep 30, 2025 | 2,959.00 | 2,968.00 | 2,934.00 | 2,961.00 | 2,961.00 | -0.20% | 139,000 |
| Sep 29, 2025 | 3,030.00 | 3,030.00 | 2,961.00 | 2,967.00 | 2,967.00 | -2.08% | 145,100 |
| Sep 26, 2025 | 3,005.00 | 3,030.00 | 2,997.00 | 3,030.00 | 3,030.00 | 1.10% | 201,000 |
| Sep 25, 2025 | 3,030.00 | 3,030.00 | 2,985.00 | 2,997.00 | 2,997.00 | -1.09% | 222,600 |
| Sep 24, 2025 | 3,030.00 | 3,045.00 | 3,005.00 | 3,030.00 | 3,030.00 | - | 162,400 |
| Sep 22, 2025 | 3,035.00 | 3,050.00 | 3,015.00 | 3,030.00 | 3,030.00 | -0.66% | 147,100 |
| Sep 19, 2025 | 3,050.00 | 3,065.00 | 3,020.00 | 3,050.00 | 3,050.00 | -0.49% | 331,000 |
| Sep 18, 2025 | 3,075.00 | 3,075.00 | 3,035.00 | 3,065.00 | 3,065.00 | 0.16% | 150,600 |
| Sep 17, 2025 | 3,050.00 | 3,095.00 | 3,015.00 | 3,060.00 | 3,060.00 | 0.66% | 200,800 |
| Sep 16, 2025 | 2,996.00 | 3,050.00 | 2,977.00 | 3,040.00 | 3,040.00 | 1.95% | 200,800 |
| Sep 12, 2025 | 2,990.00 | 3,015.00 | 2,975.00 | 2,982.00 | 2,982.00 | -0.30% | 180,100 |
| Sep 11, 2025 | 2,974.00 | 2,994.00 | 2,964.00 | 2,991.00 | 2,991.00 | 0.54% | 180,100 |
| Sep 10, 2025 | 2,998.00 | 2,999.00 | 2,974.00 | 2,975.00 | 2,975.00 | -0.70% | 158,200 |
| Sep 9, 2025 | 3,020.00 | 3,050.00 | 2,996.00 | 2,996.00 | 2,996.00 | -1.12% | 208,900 |
| Sep 8, 2025 | 3,020.00 | 3,045.00 | 3,005.00 | 3,030.00 | 3,030.00 | 0.33% | 138,200 |
| Sep 5, 2025 | 2,990.00 | 3,060.00 | 2,972.00 | 3,020.00 | 3,020.00 | 1.82% | 314,500 |
| Sep 4, 2025 | 2,923.00 | 2,966.00 | 2,905.00 | 2,966.00 | 2,966.00 | 1.47% | 227,800 |
| Sep 3, 2025 | 2,901.00 | 2,924.00 | 2,898.00 | 2,923.00 | 2,923.00 | 0.86% | 204,000 |
| Sep 2, 2025 | 2,880.00 | 2,912.00 | 2,871.00 | 2,898.00 | 2,898.00 | 0.63% | 181,300 |
| Sep 1, 2025 | 2,851.00 | 2,893.00 | 2,838.00 | 2,880.00 | 2,880.00 | 1.48% | 209,500 |
| Aug 29, 2025 | 2,895.00 | 2,896.00 | 2,838.00 | 2,838.00 | 2,838.00 | -2.81% | 285,000 |
| Aug 28, 2025 | 2,932.00 | 2,940.00 | 2,900.00 | 2,920.00 | 2,920.00 | -0.58% | 160,000 |
| Aug 27, 2025 | 2,915.00 | 2,942.00 | 2,893.00 | 2,937.00 | 2,937.00 | 0.75% | 254,100 |
| Aug 26, 2025 | 2,934.00 | 2,934.00 | 2,898.00 | 2,915.00 | 2,915.00 | -0.65% | 224,200 |
| Aug 25, 2025 | 2,970.00 | 2,981.00 | 2,915.00 | 2,934.00 | 2,934.00 | -1.64% | 230,000 |
| Aug 22, 2025 | 2,965.00 | 2,995.00 | 2,954.00 | 2,983.00 | 2,983.00 | 1.53% | 364,700 |
| Aug 21, 2025 | 2,896.00 | 2,947.00 | 2,881.00 | 2,938.00 | 2,938.00 | 2.48% | 419,300 |
| Aug 20, 2025 | 2,820.00 | 2,885.00 | 2,813.00 | 2,867.00 | 2,867.00 | 2.91% | 455,800 |
| Aug 19, 2025 | 2,740.00 | 2,787.00 | 2,739.00 | 2,786.00 | 2,786.00 | 1.75% | 258,800 |
| Aug 18, 2025 | 2,740.00 | 2,769.00 | 2,732.00 | 2,738.00 | 2,738.00 | -0.11% | 226,300 |
| Aug 15, 2025 | 2,769.00 | 2,778.00 | 2,724.00 | 2,741.00 | 2,741.00 | -1.01% | 368,900 |