Skip to main content
logo
MEGMILK SNOW BRAND Co.,Ltd. (TYO:2270)
Japan flag Japan · Delayed Price · Currency is JPY
3,335.00
-30.00 (-0.89%)
At close: Mar 5, 2026

MEGMILK SNOW BRAND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,365.003,410.003,330.003,330.00--1.04%93,900
Mar 4, 20263,320.003,375.003,310.003,365.003,365.000.15%438,600
Mar 3, 20263,445.003,445.003,355.003,360.003,360.00-2.89%410,900
Mar 2, 20263,450.003,520.003,440.003,460.003,460.00-1.14%317,500
Feb 27, 20263,430.003,520.003,420.003,500.003,500.002.34%241,100
Feb 26, 20263,440.003,475.003,415.003,420.003,420.00-0.58%209,600
Feb 25, 20263,550.003,550.003,435.003,440.003,440.00-2.27%232,700
Feb 24, 20263,500.003,545.003,440.003,520.003,520.001.29%171,300
Feb 20, 20263,500.003,500.003,450.003,475.003,475.00-143,800
Feb 19, 20263,470.003,490.003,445.003,475.003,475.00-0.29%164,800
Feb 18, 20263,455.003,500.003,450.003,485.003,485.000.72%151,900
Feb 17, 20263,510.003,520.003,460.003,460.003,460.00-1.42%128,100
Feb 16, 20263,465.003,560.003,435.003,510.003,510.001.45%281,200
Feb 13, 20263,600.003,600.003,335.003,460.003,460.00-3.35%594,700
Feb 12, 20263,530.003,590.003,510.003,580.003,580.002.29%225,300
Feb 10, 20263,475.003,525.003,450.003,500.003,500.000.72%209,600
Feb 9, 20263,490.003,490.003,425.003,475.003,475.000.14%417,400
Feb 6, 20263,465.003,475.003,435.003,470.003,470.000.58%261,500
Feb 5, 20263,490.003,490.003,435.003,450.003,450.00-0.29%208,300
Feb 4, 20263,420.003,470.003,410.003,460.003,460.001.17%163,600
Feb 3, 20263,400.003,425.003,385.003,420.003,420.000.88%150,200
Feb 2, 20263,415.003,430.003,380.003,390.003,390.001.04%138,800
Jan 30, 20263,370.003,375.003,335.003,355.003,355.000.30%126,200
Jan 29, 20263,340.003,345.003,310.003,345.003,345.00-0.74%132,600
Jan 28, 20263,405.003,405.003,335.003,370.003,370.00-1.46%178,300
Jan 27, 20263,410.003,420.003,385.003,420.003,420.00-0.29%110,500
Jan 26, 20263,420.003,455.003,410.003,430.003,430.00-0.58%127,400
Jan 23, 20263,475.003,500.003,445.003,450.003,450.00-1.15%117,500
Jan 22, 20263,450.003,500.003,435.003,490.003,490.000.43%159,600
Jan 21, 20263,480.003,555.003,465.003,475.003,475.00-0.29%257,700
Jan 20, 20263,450.003,515.003,450.003,485.003,485.001.01%262,100
Jan 19, 20263,375.003,500.003,375.003,450.003,450.003.14%500,100
Jan 16, 20263,310.003,355.003,305.003,345.003,345.000.60%184,100
Jan 15, 20263,330.003,350.003,310.003,325.003,325.00-0.45%219,900
Jan 14, 20263,315.003,345.003,285.003,340.003,340.00-0.15%256,000
Jan 13, 20263,345.003,360.003,305.003,345.003,345.000.15%185,000
Jan 9, 20263,315.003,355.003,315.003,340.003,340.001.06%167,900
Jan 8, 20263,310.003,330.003,295.003,305.003,305.000.76%130,500
Jan 7, 20263,250.003,310.003,250.003,280.003,280.00-0.61%112,700
Jan 6, 20263,230.003,300.003,230.003,300.003,300.001.54%122,500
Jan 5, 20263,205.003,265.003,200.003,250.003,250.000.46%110,400
Dec 30, 20253,240.003,250.003,220.003,235.003,235.000.15%90,700
Dec 29, 20253,225.003,255.003,205.003,230.003,230.00-0.77%109,700
Dec 26, 20253,215.003,255.003,215.003,255.003,255.001.24%90,300
Dec 25, 20253,250.003,250.003,205.003,215.003,215.00-0.62%44,100
Dec 24, 20253,260.003,260.003,235.003,235.003,235.00-0.31%63,100
Dec 23, 20253,235.003,260.003,210.003,245.003,245.001.25%119,000
Dec 22, 20253,270.003,280.003,195.003,205.003,205.00-1.69%160,500
Dec 19, 20253,225.003,285.003,225.003,260.003,260.00-0.46%210,600
Dec 18, 20253,195.003,290.003,185.003,275.003,275.003.15%275,300