Skip to main content
logo
MEGMILK SNOW BRAND Co.,Ltd. (TYO:2270)
Japan flag Japan · Delayed Price · Currency is JPY
3,650.00
-100.00 (-2.67%)
Sep 24, 2026, 3:30 PM JST

MEGMILK SNOW BRAND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 20263,680.003,745.003,645.003,650.003,650.00-2.67%223,700
Sep 18, 20263,795.003,795.003,730.003,750.003,750.00-1.83%223,200
Sep 17, 20263,775.003,830.003,775.003,820.003,820.002.00%111,900
Sep 16, 20263,750.003,805.003,740.003,745.003,745.000.40%143,600
Sep 15, 20263,765.003,795.003,730.003,730.003,730.00-1.06%134,000
Sep 14, 20263,765.003,785.003,725.003,770.003,770.001.89%160,200
Sep 11, 20263,655.003,720.003,640.003,700.003,700.00-128,300
Sep 10, 20263,695.003,710.003,665.003,700.003,700.00-0.40%125,500
Sep 9, 20263,770.003,785.003,695.003,715.003,715.00-1.33%111,600
Sep 8, 20263,740.003,795.003,715.003,765.003,765.000.40%111,300
Sep 7, 20263,745.003,795.003,715.003,750.003,750.00-0.27%138,200
Sep 4, 20263,820.003,820.003,740.003,760.003,760.00-1.05%135,200
Sep 3, 20263,805.003,830.003,785.003,800.003,800.00-0.39%116,100
Sep 2, 20263,805.003,855.003,795.003,815.003,815.000.79%248,600
Sep 1, 20263,765.003,820.003,765.003,785.003,785.001.47%140,600
Aug 31, 20263,740.003,770.003,725.003,730.003,730.00-0.13%248,700
Aug 28, 20263,690.003,745.003,685.003,735.003,735.000.13%122,300
Aug 27, 20263,730.003,770.003,705.003,730.003,730.000.13%130,500
Aug 26, 20263,705.003,750.003,705.003,725.003,725.000.54%120,000
Aug 25, 20263,725.003,740.003,690.003,705.003,705.000.54%118,000
Aug 24, 20263,670.003,710.003,655.003,685.003,685.000.41%108,600
Aug 21, 20263,665.003,680.003,645.003,670.003,670.000.55%96,600
Aug 20, 20263,720.003,735.003,640.003,650.003,650.00-0.68%144,900
Aug 19, 20263,700.003,725.003,645.003,675.003,675.000.14%135,200
Aug 18, 20263,670.003,705.003,605.003,670.003,670.00-0.27%153,900
Aug 17, 20263,700.003,710.003,660.003,680.003,680.000.41%138,800
Aug 14, 20263,625.003,685.003,610.003,665.003,665.001.24%240,800
Aug 13, 20263,630.003,645.003,585.003,620.003,620.000.42%243,000
Aug 12, 20263,605.003,615.003,545.003,605.003,605.001.12%312,600
Aug 10, 20263,590.003,635.003,550.003,565.003,565.00-2.46%200,700
Aug 7, 20263,670.003,875.003,590.003,655.003,655.00-0.81%439,400
Aug 6, 20263,570.003,690.003,560.003,685.003,685.003.22%262,000
Aug 5, 20263,565.003,590.003,520.003,570.003,570.00-0.42%287,600
Aug 4, 20263,655.003,655.003,570.003,585.003,585.00-2.58%143,700
Aug 3, 20263,765.003,830.003,625.003,680.003,680.00-2.26%203,800
Jul 31, 20263,850.003,880.003,755.003,765.003,765.00-4.32%211,500
Jul 30, 20263,990.004,000.003,910.003,935.003,935.00-1.75%223,800
Jul 29, 20263,895.004,040.003,855.004,005.004,005.003.35%233,600
Jul 28, 20263,830.003,890.003,800.003,875.003,875.002.11%180,700
Jul 27, 20263,800.003,840.003,780.003,795.003,795.00-164,500
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%128,600
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