Skip to main content
logo
MEGMILK SNOW BRAND Co.,Ltd. (TYO:2270)
Japan flag Japan · Delayed Price · Currency is JPY
3,795.00
+85.00 (2.29%)
Jul 24, 2026, 3:30 PM JST

MEGMILK SNOW BRAND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20263,705.003,795.003,680.003,795.003,795.002.29%157,200
Jul 23, 20263,710.003,725.003,685.003,710.003,710.00-0.13%97,600
Jul 22, 20263,700.003,730.003,670.003,715.003,715.000.13%104,100
Jul 21, 20263,725.003,760.003,690.003,710.003,710.000.82%189,400
Jul 17, 20263,700.003,730.003,655.003,680.003,680.000.41%205,700
Jul 16, 20263,685.003,710.003,645.003,665.003,665.00-0.54%179,100
Jul 15, 20263,710.003,730.003,660.003,685.003,685.00-0.41%133,800
Jul 14, 20263,730.003,755.003,685.003,700.003,700.000.54%127,400
Jul 13, 20263,735.003,745.003,675.003,680.003,680.000.41%166,400
Jul 10, 20263,720.003,725.003,635.003,665.003,665.00-1.48%280,300
Jul 9, 20263,800.003,805.003,720.003,720.003,720.00-0.93%236,400
Jul 8, 20263,715.003,760.003,685.003,755.003,755.001.90%285,100
Jul 7, 20263,675.003,710.003,665.003,685.003,685.00-146,100
Jul 6, 20263,650.003,685.003,635.003,685.003,685.001.24%145,100
Jul 3, 20263,690.003,725.003,635.003,640.003,640.00-0.82%162,700
Jul 2, 20263,625.003,685.003,625.003,670.003,670.001.94%188,600
Jul 1, 20263,610.003,635.003,580.003,600.003,600.00-0.96%218,300
Jun 30, 20263,665.003,690.003,610.003,635.003,635.00-0.95%232,800
Jun 29, 20263,655.003,700.003,630.003,670.003,670.00-0.41%292,900
Jun 26, 20263,670.003,710.003,665.003,685.003,685.001.38%349,000
Jun 25, 20263,720.003,725.003,635.003,635.003,635.00-1.76%353,100
Jun 24, 20263,720.003,725.003,675.003,700.003,700.00-0.13%233,300
Jun 23, 20263,640.003,745.003,640.003,705.003,705.001.37%215,700
Jun 22, 20263,655.003,685.003,630.003,655.003,655.000.14%172,700
Jun 19, 20263,705.003,740.003,650.003,650.003,650.00-0.95%460,300
Jun 18, 20263,525.003,735.003,525.003,685.003,685.004.54%539,200
Jun 17, 20263,570.003,600.003,525.003,525.003,525.00-0.84%187,300
Jun 16, 20263,570.003,575.003,515.003,555.003,555.00-0.56%194,500
Jun 15, 20263,635.003,650.003,570.003,575.003,575.00-1.11%217,400
Jun 12, 20263,645.003,705.003,600.003,615.003,615.00-1.09%244,900
Jun 11, 20263,795.003,800.003,655.003,655.003,655.00-2.66%299,600
Jun 10, 20263,680.003,825.003,660.003,755.003,755.002.88%423,200
Jun 9, 20263,570.003,810.003,540.003,650.003,650.004.29%647,500
Jun 8, 20263,490.003,545.003,475.003,500.003,500.000.57%166,200
Jun 5, 20263,460.003,495.003,450.003,480.003,480.000.87%141,200
Jun 4, 20263,470.003,515.003,445.003,450.003,450.00-0.43%213,700
Jun 3, 20263,430.003,480.003,430.003,465.003,465.001.02%190,500
Jun 2, 20263,425.003,490.003,365.003,430.003,430.00-0.29%223,900
Jun 1, 20263,455.003,460.003,405.003,440.003,440.00-1.57%197,300
May 29, 20263,435.003,510.003,435.003,495.003,495.001.75%403,300
May 28, 20263,415.003,470.003,415.003,435.003,435.000.59%230,400
May 27, 20263,365.003,415.003,360.003,415.003,415.000.89%168,400
May 26, 20263,320.003,395.003,300.003,385.003,385.002.42%272,200
May 25, 20263,390.003,400.003,275.003,305.003,305.00-2.07%296,100
May 22, 20263,500.003,500.003,370.003,375.003,375.00-3.02%265,400
May 21, 20263,460.003,525.003,440.003,480.003,480.000.72%197,900
May 20, 20263,480.003,510.003,435.003,455.003,455.00-0.43%194,900
May 19, 20263,405.003,480.003,385.003,470.003,470.002.81%201,600
May 18, 20263,405.003,430.003,370.003,375.003,375.00-1.32%254,100
May 15, 20263,315.003,485.003,295.003,420.003,420.003.01%405,200