Skip to main content
logo
MEGMILK SNOW BRAND Co.,Ltd. (TYO:2270)
Japan flag Japan · Delayed Price · Currency is JPY
3,385.00
+80.00 (2.42%)
May 26, 2026, 3:30 PM JST

MEGMILK SNOW BRAND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 14, 20263,140.003,390.003,095.003,320.003,320.006.92%900,500
May 13, 20263,145.003,170.003,105.003,105.003,105.00-0.32%158,400
May 12, 20263,145.003,190.003,100.003,115.003,115.00-1.58%155,800
May 11, 20263,155.003,195.003,145.003,165.003,165.00-0.31%143,600
May 8, 20263,160.003,185.003,125.003,175.003,175.000.95%184,800
May 7, 20263,150.003,185.003,145.003,145.003,145.00-1.10%160,200
May 1, 20263,135.003,200.003,130.003,180.003,180.000.63%160,500
Apr 30, 20263,160.003,205.003,150.003,160.003,160.00-1.10%205,300
Apr 28, 20263,130.003,195.003,130.003,195.003,195.001.59%536,800
Apr 27, 20263,140.003,160.003,120.003,145.003,145.00-0.79%162,400
Apr 24, 20263,180.003,195.003,150.003,170.003,170.000.16%114,500
Apr 23, 20263,130.003,170.003,130.003,165.003,165.000.32%151,300
Apr 22, 20263,240.003,240.003,140.003,155.003,155.00-2.77%158,700
Apr 21, 20263,290.003,310.003,245.003,245.003,245.00-1.07%148,400
Apr 20, 20263,315.003,315.003,260.003,280.003,280.00-0.91%143,500
Apr 17, 20263,275.003,325.003,275.003,310.003,310.000.46%151,800
Apr 16, 20263,285.003,310.003,270.003,295.003,295.000.61%145,200
Apr 15, 20263,275.003,290.003,250.003,275.003,275.000.92%145,000
Apr 14, 20263,270.003,310.003,240.003,245.003,245.00-1.67%147,200
Apr 13, 20263,280.003,310.003,270.003,300.003,300.000.30%155,600
Apr 10, 20263,315.003,345.003,280.003,290.003,290.00-0.45%191,400
Apr 9, 20263,330.003,375.003,300.003,305.003,305.00-0.60%187,800
Apr 8, 20263,345.003,350.003,310.003,325.003,325.000.61%200,800
Apr 7, 20263,310.003,335.003,285.003,305.003,305.000.92%158,300
Apr 6, 20263,300.003,310.003,275.003,275.003,275.00-0.61%130,400
Apr 3, 20263,270.003,305.003,255.003,295.003,295.000.15%107,000
Apr 2, 20263,305.003,325.003,285.003,290.003,290.00-0.30%180,800
Apr 1, 20263,270.003,300.003,265.003,300.003,300.001.85%178,100
Mar 31, 20263,235.003,265.003,220.003,240.003,240.000.62%164,500
Mar 30, 20263,155.003,235.003,130.003,220.003,220.00-0.16%248,200
Mar 27, 20263,350.003,360.003,325.003,325.003,225.00-0.15%334,100
Mar 26, 20263,345.003,350.003,305.003,330.003,229.850.76%184,200
Mar 25, 20263,320.003,345.003,305.003,305.003,205.601.69%182,900
Mar 24, 20263,225.003,265.003,225.003,250.003,152.261.88%156,000
Mar 23, 20263,210.003,210.003,145.003,190.003,094.06-0.78%296,800
Mar 19, 20263,265.003,275.003,215.003,215.003,118.31-2.43%251,900
Mar 18, 20263,230.003,305.003,225.003,295.003,195.902.01%152,900
Mar 17, 20263,200.003,260.003,200.003,230.003,132.86-160,000
Mar 16, 20263,245.003,270.003,205.003,230.003,132.86-0.31%167,000
Mar 13, 20263,235.003,280.003,235.003,240.003,142.560.15%187,100
Mar 12, 20263,290.003,305.003,215.003,235.003,137.71-1.82%221,600
Mar 11, 20263,335.003,360.003,295.003,295.003,195.900.30%176,900
Mar 10, 20263,300.003,345.003,280.003,285.003,186.20-154,600