Skip to main content
MEGMILK SNOW BRAND Co.,Ltd. (TYO:2270)
Japan flag Japan · Delayed Price · Currency is JPY
3,290.00
+5.00 (0.15%)
Mar 10, 2026, 1:55 PM JST

MEGMILK SNOW BRAND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,205.003,305.003,190.003,285.003,285.00-0.90%197,400
Mar 6, 20263,330.003,330.003,280.003,315.003,315.00-0.60%132,900
Mar 5, 20263,365.003,410.003,330.003,335.003,335.00-0.89%173,700
Mar 4, 20263,320.003,375.003,310.003,365.003,365.000.15%438,600
Mar 3, 20263,445.003,445.003,355.003,360.003,360.00-2.89%410,900
Mar 2, 20263,450.003,520.003,440.003,460.003,460.00-1.14%317,500
Feb 27, 20263,430.003,520.003,420.003,500.003,500.002.34%241,100
Feb 26, 20263,440.003,475.003,415.003,420.003,420.00-0.58%209,600
Feb 25, 20263,550.003,550.003,435.003,440.003,440.00-2.27%232,700
Feb 24, 20263,500.003,545.003,440.003,520.003,520.001.29%171,300
Feb 20, 20263,500.003,500.003,450.003,475.003,475.00-143,800
Feb 19, 20263,470.003,490.003,445.003,475.003,475.00-0.29%164,800
Feb 18, 20263,455.003,500.003,450.003,485.003,485.000.72%151,900
Feb 17, 20263,510.003,520.003,460.003,460.003,460.00-1.42%128,100
Feb 16, 20263,465.003,560.003,435.003,510.003,510.001.45%281,200
Feb 13, 20263,600.003,600.003,335.003,460.003,460.00-3.35%594,700
Feb 12, 20263,530.003,590.003,510.003,580.003,580.002.29%225,300
Feb 10, 20263,475.003,525.003,450.003,500.003,500.000.72%209,600
Feb 9, 20263,490.003,490.003,425.003,475.003,475.000.14%417,400
Feb 6, 20263,465.003,475.003,435.003,470.003,470.000.58%261,500
Feb 5, 20263,490.003,490.003,435.003,450.003,450.00-0.29%208,300
Feb 4, 20263,420.003,470.003,410.003,460.003,460.001.17%163,600
Feb 3, 20263,400.003,425.003,385.003,420.003,420.000.88%150,200
Feb 2, 20263,415.003,430.003,380.003,390.003,390.001.04%138,800
Jan 30, 20263,370.003,375.003,335.003,355.003,355.000.30%126,200
Jan 29, 20263,340.003,345.003,310.003,345.003,345.00-0.74%132,600
Jan 28, 20263,405.003,405.003,335.003,370.003,370.00-1.46%178,300
Jan 27, 20263,410.003,420.003,385.003,420.003,420.00-0.29%110,500
Jan 26, 20263,420.003,455.003,410.003,430.003,430.00-0.58%127,400
Jan 23, 20263,475.003,500.003,445.003,450.003,450.00-1.15%117,500
Jan 22, 20263,450.003,500.003,435.003,490.003,490.000.43%159,600
Jan 21, 20263,480.003,555.003,465.003,475.003,475.00-0.29%257,700
Jan 20, 20263,450.003,515.003,450.003,485.003,485.001.01%262,100
Jan 19, 20263,375.003,500.003,375.003,450.003,450.003.14%500,100
Jan 16, 20263,310.003,355.003,305.003,345.003,345.000.60%184,100
Jan 15, 20263,330.003,350.003,310.003,325.003,325.00-0.45%219,900
Jan 14, 20263,315.003,345.003,285.003,340.003,340.00-0.15%256,000
Jan 13, 20263,345.003,360.003,305.003,345.003,345.000.15%185,000
Jan 9, 20263,315.003,355.003,315.003,340.003,340.001.06%167,900
Jan 8, 20263,310.003,330.003,295.003,305.003,305.000.76%130,500
Jan 7, 20263,250.003,310.003,250.003,280.003,280.00-0.61%112,700
Jan 6, 20263,230.003,300.003,230.003,300.003,300.001.54%122,500
Jan 5, 20263,205.003,265.003,200.003,250.003,250.000.46%110,400
Dec 30, 20253,240.003,250.003,220.003,235.003,235.000.15%90,700
Dec 29, 20253,225.003,255.003,205.003,230.003,230.00-0.77%109,700
Dec 26, 20253,215.003,255.003,215.003,255.003,255.001.24%90,300
Dec 25, 20253,250.003,250.003,205.003,215.003,215.00-0.62%44,100
Dec 24, 20253,260.003,260.003,235.003,235.003,235.00-0.31%63,100
Dec 23, 20253,235.003,260.003,210.003,245.003,245.001.25%119,000
Dec 22, 20253,270.003,280.003,195.003,205.003,205.00-1.69%160,500
Dec 19, 20253,225.003,285.003,225.003,260.003,260.00-0.46%210,600
Dec 18, 20253,195.003,290.003,185.003,275.003,275.003.15%275,300
Dec 17, 20253,170.003,195.003,140.003,175.003,175.002.42%274,000
Dec 16, 20253,125.003,145.003,100.003,100.003,100.00-0.64%159,600
Dec 15, 20253,095.003,120.003,075.003,120.003,120.001.63%121,000
Dec 12, 20253,080.003,085.003,055.003,070.003,070.000.99%111,200
Dec 11, 20253,130.003,130.003,030.003,040.003,040.00-2.09%114,000
Dec 10, 20253,090.003,120.003,080.003,105.003,105.00-0.16%139,200
Dec 9, 20253,060.003,125.003,055.003,110.003,110.001.47%182,700
Dec 8, 20253,005.003,065.003,005.003,065.003,065.002.30%119,000
Dec 5, 20252,996.003,010.002,966.002,996.002,996.00-0.47%135,900
Dec 4, 20253,010.003,020.002,996.003,010.003,010.00-0.17%96,800
Dec 3, 20253,025.003,035.002,991.003,015.003,015.00-1.15%115,900
Dec 2, 20253,045.003,060.003,025.003,050.003,050.000.16%110,200
Dec 1, 20253,055.003,080.003,025.003,045.003,045.00-0.49%132,800
Nov 28, 20253,045.003,095.003,045.003,060.003,060.000.49%166,000
Nov 27, 20253,070.003,085.003,035.003,045.003,045.00-1.14%103,400
Nov 26, 20253,000.003,080.002,999.003,080.003,080.002.33%159,100
Nov 25, 20253,030.003,035.003,010.003,010.003,010.00-0.82%92,000
Nov 21, 20252,994.003,050.002,988.003,035.003,035.002.74%203,200
Nov 20, 20252,977.002,985.002,952.002,954.002,954.00-0.77%194,800
Nov 19, 20252,986.003,000.002,965.002,977.002,977.00-0.37%232,800
Nov 18, 20252,967.002,994.002,960.002,988.002,988.00-0.17%231,700
Nov 17, 20252,930.003,020.002,916.002,993.002,993.001.39%274,500
Nov 14, 20252,967.003,050.002,909.002,952.002,952.000.07%706,800
Nov 13, 20252,926.002,966.002,924.002,950.002,950.000.89%188,700
Nov 12, 20252,917.002,955.002,903.002,924.002,924.001.21%182,500
Nov 11, 20252,869.002,906.002,850.002,889.002,889.000.70%118,300
Nov 10, 20252,887.002,887.002,852.002,869.002,869.000.07%121,500
Nov 7, 20252,839.002,867.002,838.002,867.002,867.001.38%101,300
Nov 6, 20252,833.002,849.002,821.002,828.002,828.00-0.21%100,500
Nov 5, 20252,834.002,848.002,808.002,834.002,834.000.57%119,800
Nov 4, 20252,796.002,839.002,790.002,818.002,818.00-0.21%180,900
Oct 31, 20252,848.002,850.002,821.002,824.002,824.00-0.11%167,400
Oct 30, 20252,810.002,828.002,791.002,827.002,827.000.60%194,500
Oct 29, 20252,894.002,894.002,810.002,810.002,810.00-3.04%178,200
Oct 28, 20252,948.002,948.002,896.002,898.002,898.00-2.09%118,000
Oct 27, 20252,950.002,971.002,942.002,960.002,960.000.44%138,600
Oct 24, 20252,973.002,978.002,947.002,947.002,947.00-0.87%123,100
Oct 23, 20252,941.002,973.002,934.002,973.002,973.001.43%118,200
Oct 22, 20252,920.002,940.002,907.002,931.002,931.000.10%173,400
Oct 21, 20252,953.002,955.002,921.002,928.002,928.00-1.41%125,000
Oct 20, 20252,952.002,980.002,948.002,970.002,970.001.33%162,700
Oct 17, 20252,875.002,938.002,874.002,931.002,931.001.98%146,200
Oct 16, 20252,902.002,914.002,866.002,874.002,874.00-0.96%116,300
Oct 15, 20252,898.002,916.002,885.002,902.002,902.001.33%223,700
Oct 14, 20252,829.002,876.002,820.002,864.002,864.00-0.10%135,500
Oct 10, 20252,846.002,867.002,825.002,867.002,867.00-0.03%144,200
Oct 9, 20252,890.002,890.002,856.002,868.002,868.00-0.80%113,000
Oct 8, 20252,924.002,943.002,891.002,891.002,891.00-0.14%134,000