Skip to main content
logo
MEGMILK SNOW BRAND Co.,Ltd. (TYO:2270)
Japan flag Japan · Delayed Price · Currency is JPY
2,810.00
-88.00 (-3.04%)
Oct 29, 2025, 3:30 PM JST

MEGMILK SNOW BRAND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20252,948.002,948.002,896.002,898.002,898.00-2.09%118,000
Oct 27, 20252,950.002,971.002,942.002,960.002,960.000.44%138,600
Oct 24, 20252,973.002,978.002,947.002,947.002,947.00-0.87%123,100
Oct 23, 20252,941.002,973.002,934.002,973.002,973.001.43%118,200
Oct 22, 20252,920.002,940.002,907.002,931.002,931.000.10%173,400
Oct 21, 20252,953.002,955.002,921.002,928.002,928.00-1.41%125,000
Oct 20, 20252,952.002,980.002,948.002,970.002,970.001.33%162,700
Oct 17, 20252,875.002,938.002,874.002,931.002,931.001.98%146,200
Oct 16, 20252,902.002,914.002,866.002,874.002,874.00-0.96%116,300
Oct 15, 20252,898.002,916.002,885.002,902.002,902.001.33%223,700
Oct 14, 20252,829.002,876.002,820.002,864.002,864.00-0.10%135,500
Oct 10, 20252,846.002,867.002,825.002,867.002,867.00-0.03%144,200
Oct 9, 20252,890.002,890.002,856.002,868.002,868.00-0.80%113,000
Oct 8, 20252,924.002,943.002,891.002,891.002,891.00-0.14%134,000
Oct 7, 20252,866.002,903.002,866.002,895.002,895.001.01%145,600
Oct 6, 20252,898.002,898.002,855.002,866.002,866.000.53%143,800
Oct 3, 20252,879.002,886.002,846.002,851.002,851.00-0.97%197,000
Oct 2, 20252,935.002,946.002,855.002,879.002,879.00-2.17%146,800
Oct 1, 20252,961.002,965.002,916.002,943.002,943.00-0.61%157,100
Sep 30, 20252,959.002,968.002,934.002,961.002,961.00-0.20%139,000
Sep 29, 20253,030.003,030.002,961.002,967.002,967.00-2.08%145,100
Sep 26, 20253,005.003,030.002,997.003,030.003,030.001.10%201,000
Sep 25, 20253,030.003,030.002,985.002,997.002,997.00-1.09%222,600
Sep 24, 20253,030.003,045.003,005.003,030.003,030.00-162,400
Sep 22, 20253,035.003,050.003,015.003,030.003,030.00-0.66%147,100
Sep 19, 20253,050.003,065.003,020.003,050.003,050.00-0.49%331,000
Sep 18, 20253,075.003,075.003,035.003,065.003,065.000.16%150,600
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%200,800
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%180,100
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