Skip to main content
logo
MEGMILK SNOW BRAND Co.,Ltd. (TYO:2270)
Japan flag Japan · Delayed Price · Currency is JPY
3,065.00
+5.00 (0.16%)
Sep 18, 2025, 3:30 PM JST

MEGMILK SNOW BRAND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20253,075.003,075.003,035.003,060.00--50,000
Sep 17, 20253,050.003,095.003,015.003,060.003,060.000.66%200,800
Sep 16, 20252,996.003,050.002,977.003,040.003,040.001.95%184,200
Sep 12, 20252,990.003,015.002,975.002,982.002,982.00-0.30%180,100
Sep 11, 20252,974.002,994.002,964.002,991.002,991.000.54%129,800
Sep 10, 20252,998.002,999.002,974.002,975.002,975.00-0.70%158,200
Sep 9, 20253,020.003,050.002,996.002,996.002,996.00-1.12%208,900
Sep 8, 20253,020.003,045.003,005.003,030.003,030.000.33%138,200
Sep 5, 20252,990.003,060.002,972.003,020.003,020.001.82%314,500
Sep 4, 20252,923.002,966.002,905.002,966.002,966.001.47%227,800
Sep 3, 20252,901.002,924.002,898.002,923.002,923.000.86%204,000
Sep 2, 20252,880.002,912.002,871.002,898.002,898.000.63%181,300
Sep 1, 20252,851.002,893.002,838.002,880.002,880.001.48%209,500
Aug 29, 20252,895.002,896.002,838.002,838.002,838.00-2.81%285,000
Aug 28, 20252,932.002,940.002,900.002,920.002,920.00-0.58%160,000
Aug 27, 20252,915.002,942.002,893.002,937.002,937.000.75%254,100
Aug 26, 20252,934.002,934.002,898.002,915.002,915.00-0.65%224,200
Aug 25, 20252,970.002,981.002,915.002,934.002,934.00-1.64%230,000
Aug 22, 20252,965.002,995.002,954.002,983.002,983.001.53%364,700
Aug 21, 20252,896.002,947.002,881.002,938.002,938.002.48%419,300
Aug 20, 20252,820.002,885.002,813.002,867.002,867.002.91%455,800
Aug 19, 20252,740.002,787.002,739.002,786.002,786.001.75%258,800
Aug 18, 20252,740.002,769.002,732.002,738.002,738.00-0.11%226,300
Aug 15, 20252,769.002,778.002,724.002,741.002,741.00-1.01%368,900
Aug 14, 20252,785.002,796.002,758.002,769.002,769.00-0.04%243,600
Aug 13, 20252,787.002,793.002,744.002,770.002,770.00-0.61%289,300
Aug 12, 20252,822.002,840.002,776.002,787.002,787.00-0.75%562,700
Aug 8, 20252,965.002,985.002,766.002,808.002,808.00-4.72%767,400
Aug 7, 20252,919.002,963.002,905.002,947.002,947.000.99%206,900
Aug 6, 20252,931.002,940.002,913.002,918.002,918.000.24%187,600
Aug 5, 20252,900.002,932.002,890.002,911.002,911.000.73%158,700
Aug 4, 20252,870.002,906.002,865.002,890.002,890.00-0.65%170,900
Aug 1, 20252,868.002,923.002,868.002,909.002,909.001.78%221,800
Jul 31, 20252,829.002,860.002,829.002,858.002,858.001.31%176,500
Jul 30, 20252,800.002,826.002,786.002,821.002,821.000.07%141,400
Jul 29, 20252,830.002,843.002,813.002,819.002,819.00-0.81%190,700
Jul 28, 20252,832.002,866.002,829.002,842.002,842.000.35%203,500
Jul 25, 20252,824.002,856.002,817.002,832.002,832.000.75%242,800
Jul 24, 20252,779.002,811.002,779.002,811.002,811.001.70%211,600
Jul 23, 20252,738.002,780.002,738.002,764.002,764.000.95%293,600
Jul 22, 20252,751.002,789.002,738.002,738.002,738.00-0.47%160,100
Jul 18, 20252,754.002,762.002,743.002,751.002,751.00-0.11%168,400
Jul 17, 20252,750.002,766.002,742.002,754.002,754.00-0.15%117,600
Jul 16, 20252,776.002,796.002,758.002,758.002,758.00-1.18%159,100
Jul 15, 20252,766.002,805.002,766.002,791.002,791.000.79%235,200
Jul 14, 20252,759.002,824.002,759.002,769.002,769.001.50%297,100
Jul 11, 20252,738.002,754.002,723.002,728.002,728.000.37%99,300
Jul 10, 20252,735.002,743.002,710.002,718.002,718.00-0.62%168,200
Jul 9, 20252,739.002,747.002,725.002,735.002,735.00-147,200
Jul 8, 20252,749.002,759.002,719.002,735.002,735.00-0.83%244,100