Skip to main content
logo
MEGMILK SNOW BRAND Co.,Ltd. (TYO:2270)
Japan flag Japan · Delayed Price · Currency is JPY
3,555.00
+15.00 (0.42%)
Oct 16, 2026, 3:30 PM JST

MEGMILK SNOW BRAND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20263,540.003,565.003,515.003,555.003,555.000.42%139,300
Oct 15, 20263,510.003,555.003,495.003,540.003,540.002.02%211,300
Oct 14, 20263,520.003,525.003,470.003,470.003,470.00-1.42%201,900
Oct 13, 20263,540.003,540.003,495.003,520.003,520.001.00%145,900
Oct 9, 20263,510.003,520.003,480.003,485.003,485.001.16%157,000
Oct 8, 20263,515.003,515.003,415.003,445.003,445.00-1.15%148,600
Oct 7, 20263,475.003,505.003,465.003,485.003,485.00-135,100
Oct 6, 20263,485.003,495.003,440.003,485.003,485.00-0.14%166,900
Oct 5, 20263,480.003,505.003,460.003,490.003,490.00-0.14%183,000
Oct 2, 20263,495.003,510.003,475.003,495.003,495.00-0.71%148,900
Oct 1, 20263,480.003,555.003,470.003,520.003,520.000.43%186,700
Sep 30, 20263,505.003,525.003,475.003,505.003,505.00-0.57%213,000
Sep 29, 20263,610.003,610.003,505.003,525.003,525.00-2.35%202,800
Sep 28, 20263,670.003,675.003,595.003,610.003,610.00-1.63%179,100
Sep 25, 20263,685.003,690.003,660.003,670.003,670.000.55%103,600
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