MEGMILK SNOW BRAND Co.,Ltd. (TYO:2270)
Japan · Delayed Price · Currency is JPY 3,760.00
-40.00 (-1.05%)
Sep 4, 2026, 3:30 PM JST
MEGMILK SNOW BRAND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3,805.00 | 3,830.00 | 3,785.00 | 3,800.00 | 3,800.00 | -0.39% | 116,100 |
| Sep 2, 2026 | 3,805.00 | 3,855.00 | 3,795.00 | 3,815.00 | 3,815.00 | 0.79% | 248,600 |
| Sep 1, 2026 | 3,765.00 | 3,820.00 | 3,765.00 | 3,785.00 | 3,785.00 | 1.47% | 140,600 |
| Aug 31, 2026 | 3,740.00 | 3,770.00 | 3,725.00 | 3,730.00 | 3,730.00 | -0.13% | 248,700 |
| Aug 28, 2026 | 3,690.00 | 3,745.00 | 3,685.00 | 3,735.00 | 3,735.00 | 0.13% | 122,300 |
| Aug 27, 2026 | 3,730.00 | 3,770.00 | 3,705.00 | 3,730.00 | 3,730.00 | 0.13% | 130,500 |
| Aug 26, 2026 | 3,705.00 | 3,750.00 | 3,705.00 | 3,725.00 | 3,725.00 | 0.54% | 120,000 |
| Aug 25, 2026 | 3,725.00 | 3,740.00 | 3,690.00 | 3,705.00 | 3,705.00 | 0.54% | 118,000 |
| Aug 24, 2026 | 3,670.00 | 3,710.00 | 3,655.00 | 3,685.00 | 3,685.00 | 0.41% | 108,600 |
| Aug 21, 2026 | 3,665.00 | 3,680.00 | 3,645.00 | 3,670.00 | 3,670.00 | 0.55% | 96,600 |
| Aug 20, 2026 | 3,720.00 | 3,735.00 | 3,640.00 | 3,650.00 | 3,650.00 | -0.68% | 144,900 |
| Aug 19, 2026 | 3,700.00 | 3,725.00 | 3,645.00 | 3,675.00 | 3,675.00 | 0.14% | 135,200 |
| Aug 18, 2026 | 3,670.00 | 3,705.00 | 3,605.00 | 3,670.00 | 3,670.00 | -0.27% | 153,900 |
| Aug 17, 2026 | 3,700.00 | 3,710.00 | 3,660.00 | 3,680.00 | 3,680.00 | 0.41% | 138,800 |
| Aug 14, 2026 | 3,625.00 | 3,685.00 | 3,610.00 | 3,665.00 | 3,665.00 | 1.24% | 240,800 |
| Aug 13, 2026 | 3,630.00 | 3,645.00 | 3,585.00 | 3,620.00 | 3,620.00 | 0.42% | 243,000 |
| Aug 12, 2026 | 3,605.00 | 3,615.00 | 3,545.00 | 3,605.00 | 3,605.00 | 1.12% | 312,600 |
| Aug 10, 2026 | 3,590.00 | 3,635.00 | 3,550.00 | 3,565.00 | 3,565.00 | -2.46% | 200,700 |
| Aug 7, 2026 | 3,670.00 | 3,875.00 | 3,590.00 | 3,655.00 | 3,655.00 | -0.81% | 439,400 |
| Aug 6, 2026 | 3,570.00 | 3,690.00 | 3,560.00 | 3,685.00 | 3,685.00 | 3.22% | 262,000 |
| Aug 5, 2026 | 3,565.00 | 3,590.00 | 3,520.00 | 3,570.00 | 3,570.00 | -0.42% | 287,600 |
| Aug 4, 2026 | 3,655.00 | 3,655.00 | 3,570.00 | 3,585.00 | 3,585.00 | -2.58% | 143,700 |
| Aug 3, 2026 | 3,765.00 | 3,830.00 | 3,625.00 | 3,680.00 | 3,680.00 | -2.26% | 203,800 |
| Jul 31, 2026 | 3,850.00 | 3,880.00 | 3,755.00 | 3,765.00 | 3,765.00 | -4.32% | 211,500 |
| Jul 30, 2026 | 3,990.00 | 4,000.00 | 3,910.00 | 3,935.00 | 3,935.00 | -1.75% | 223,800 |
| Jul 29, 2026 | 3,895.00 | 4,040.00 | 3,855.00 | 4,005.00 | 4,005.00 | 3.35% | 233,600 |
| Jul 28, 2026 | 3,830.00 | 3,890.00 | 3,800.00 | 3,875.00 | 3,875.00 | 2.11% | 180,700 |
| Jul 27, 2026 | 3,800.00 | 3,840.00 | 3,780.00 | 3,795.00 | 3,795.00 | - | 164,500 |
| Jul 24, 2026 | 3,705.00 | 3,795.00 | 3,680.00 | 3,795.00 | 3,795.00 | 2.29% | 157,200 |
| Jul 23, 2026 | 3,710.00 | 3,725.00 | 3,685.00 | 3,710.00 | 3,710.00 | -0.13% | 97,600 |
| Jul 22, 2026 | 3,700.00 | 3,730.00 | 3,670.00 | 3,715.00 | 3,715.00 | 0.13% | 104,100 |
| Jul 21, 2026 | 3,725.00 | 3,760.00 | 3,690.00 | 3,710.00 | 3,710.00 | 0.82% | 189,400 |
| Jul 17, 2026 | 3,700.00 | 3,730.00 | 3,655.00 | 3,680.00 | 3,680.00 | 0.41% | 205,700 |
| Jul 16, 2026 | 3,685.00 | 3,710.00 | 3,645.00 | 3,665.00 | 3,665.00 | -0.54% | 179,100 |
| Jul 15, 2026 | 3,710.00 | 3,730.00 | 3,660.00 | 3,685.00 | 3,685.00 | -0.41% | 133,800 |
| Jul 14, 2026 | 3,730.00 | 3,755.00 | 3,685.00 | 3,700.00 | 3,700.00 | 0.54% | 127,400 |
| Jul 13, 2026 | 3,735.00 | 3,745.00 | 3,675.00 | 3,680.00 | 3,680.00 | 0.41% | 166,400 |
| Jul 10, 2026 | 3,720.00 | 3,725.00 | 3,635.00 | 3,665.00 | 3,665.00 | -1.48% | 280,300 |
| Jul 9, 2026 | 3,800.00 | 3,805.00 | 3,720.00 | 3,720.00 | 3,720.00 | -0.93% | 236,400 |
| Jul 8, 2026 | 3,715.00 | 3,760.00 | 3,685.00 | 3,755.00 | 3,755.00 | 1.90% | 285,100 |
| Jul 7, 2026 | 3,675.00 | 3,710.00 | 3,665.00 | 3,685.00 | 3,685.00 | - | 146,100 |
| Jul 6, 2026 | 3,650.00 | 3,685.00 | 3,635.00 | 3,685.00 | 3,685.00 | 1.24% | 145,100 |
| Jul 3, 2026 | 3,690.00 | 3,725.00 | 3,635.00 | 3,640.00 | 3,640.00 | -0.82% | 162,700 |
| Jul 2, 2026 | 3,625.00 | 3,685.00 | 3,625.00 | 3,670.00 | 3,670.00 | 1.94% | 188,600 |
| Jul 1, 2026 | 3,610.00 | 3,635.00 | 3,580.00 | 3,600.00 | 3,600.00 | -0.96% | 218,300 |
| Jun 30, 2026 | 3,665.00 | 3,690.00 | 3,610.00 | 3,635.00 | 3,635.00 | -0.95% | 232,800 |
| Jun 29, 2026 | 3,655.00 | 3,700.00 | 3,630.00 | 3,670.00 | 3,670.00 | -0.41% | 292,900 |
| Jun 26, 2026 | 3,670.00 | 3,710.00 | 3,665.00 | 3,685.00 | 3,685.00 | 1.38% | 349,000 |
| Jun 25, 2026 | 3,720.00 | 3,725.00 | 3,635.00 | 3,635.00 | 3,635.00 | -1.76% | 353,100 |
| Jun 24, 2026 | 3,720.00 | 3,725.00 | 3,675.00 | 3,700.00 | 3,700.00 | -0.13% | 233,300 |