Skip to main content
MEGMILK SNOW BRAND Co.,Ltd. (TYO:2270)
Japan flag Japan · Delayed Price · Currency is JPY
3,195.00
+50.00 (1.59%)
Apr 28, 2026, 3:30 PM JST

MEGMILK SNOW BRAND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20263,155.003,235.003,130.003,220.003,220.00-3.16%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
Mar 9, 20263,205.003,305.003,190.003,285.003,186.20-0.90%197,400
Mar 6, 20263,330.003,330.003,280.003,315.003,215.30-0.60%132,900
Mar 5, 20263,365.003,410.003,330.003,335.003,234.70-0.89%173,700
Mar 4, 20263,320.003,375.003,310.003,365.003,263.800.15%438,600
Mar 3, 20263,445.003,445.003,355.003,360.003,258.95-2.89%410,900
Mar 2, 20263,450.003,520.003,440.003,460.003,355.94-1.14%317,500
Feb 27, 20263,430.003,520.003,420.003,500.003,394.742.34%241,100
Feb 26, 20263,440.003,475.003,415.003,420.003,317.14-0.58%209,600
Feb 25, 20263,550.003,550.003,435.003,440.003,336.54-2.27%232,700
Feb 24, 20263,500.003,545.003,440.003,520.003,414.141.29%171,300
Feb 20, 20263,500.003,500.003,450.003,475.003,370.49-143,800
Feb 19, 20263,470.003,490.003,445.003,475.003,370.49-0.29%164,800
Feb 18, 20263,455.003,500.003,450.003,485.003,380.190.72%151,900
Feb 17, 20263,510.003,520.003,460.003,460.003,355.94-1.42%128,100
Feb 16, 20263,465.003,560.003,435.003,510.003,404.441.45%281,200
Feb 13, 20263,600.003,600.003,335.003,460.003,355.94-3.35%594,700
Feb 12, 20263,530.003,590.003,510.003,580.003,472.332.29%225,300
Feb 10, 20263,475.003,525.003,450.003,500.003,394.740.72%209,600
Feb 9, 20263,490.003,490.003,425.003,475.003,370.490.14%417,400
Feb 6, 20263,465.003,475.003,435.003,470.003,365.640.58%261,500
Feb 5, 20263,490.003,490.003,435.003,450.003,346.24-0.29%208,300
Feb 4, 20263,420.003,470.003,410.003,460.003,355.941.17%163,600
Feb 3, 20263,400.003,425.003,385.003,420.003,317.140.88%150,200
Feb 2, 20263,415.003,430.003,380.003,390.003,288.051.04%138,800
Jan 30, 20263,370.003,375.003,335.003,355.003,254.100.30%126,200
Jan 29, 20263,340.003,345.003,310.003,345.003,244.40-0.74%132,600
Jan 28, 20263,405.003,405.003,335.003,370.003,268.65-1.46%178,300
Jan 27, 20263,410.003,420.003,385.003,420.003,317.14-0.29%110,500
Jan 26, 20263,420.003,455.003,410.003,430.003,326.84-0.58%127,400
Jan 23, 20263,475.003,500.003,445.003,450.003,346.24-1.15%117,500
Jan 22, 20263,450.003,500.003,435.003,490.003,385.040.43%159,600
Jan 21, 20263,480.003,555.003,465.003,475.003,370.49-0.29%257,700
Jan 20, 20263,450.003,515.003,450.003,485.003,380.191.01%262,100
Jan 19, 20263,375.003,500.003,375.003,450.003,346.243.14%500,100
Jan 16, 20263,310.003,355.003,305.003,345.003,244.400.60%184,100
Jan 15, 20263,330.003,350.003,310.003,325.003,225.00-0.45%219,900
Jan 14, 20263,315.003,345.003,285.003,340.003,239.55-0.15%256,000
Jan 13, 20263,345.003,360.003,305.003,345.003,244.400.15%185,000
Jan 9, 20263,315.003,355.003,315.003,340.003,239.551.06%167,900
Jan 8, 20263,310.003,330.003,295.003,305.003,205.600.76%130,500
Jan 7, 20263,250.003,310.003,250.003,280.003,181.35-0.61%112,700
Jan 6, 20263,230.003,300.003,230.003,300.003,200.751.54%122,500
Jan 5, 20263,205.003,265.003,200.003,250.003,152.260.46%110,400
Dec 30, 20253,240.003,250.003,220.003,235.003,137.710.15%90,700
Dec 29, 20253,225.003,255.003,205.003,230.003,132.86-0.77%109,700
Dec 26, 20253,215.003,255.003,215.003,255.003,157.111.24%90,300
Dec 25, 20253,250.003,250.003,205.003,215.003,118.31-0.62%44,100
Dec 24, 20253,260.003,260.003,235.003,235.003,137.71-0.31%63,100
Dec 23, 20253,235.003,260.003,210.003,245.003,147.411.25%119,000
Dec 22, 20253,270.003,280.003,195.003,205.003,108.61-1.69%160,500
Dec 19, 20253,225.003,285.003,225.003,260.003,161.95-0.46%210,600
Dec 18, 20253,195.003,290.003,185.003,275.003,176.503.15%275,300
Dec 17, 20253,170.003,195.003,140.003,175.003,079.512.42%274,000
Dec 16, 20253,125.003,145.003,100.003,100.003,006.77-0.64%159,600
Dec 15, 20253,095.003,120.003,075.003,120.003,026.171.63%121,000
Dec 12, 20253,080.003,085.003,055.003,070.002,977.670.99%111,200
Dec 11, 20253,130.003,130.003,030.003,040.002,948.57-2.09%114,000
Dec 10, 20253,090.003,120.003,080.003,105.003,011.62-0.16%139,200
Dec 9, 20253,060.003,125.003,055.003,110.003,016.471.47%182,700
Dec 8, 20253,005.003,065.003,005.003,065.002,972.822.30%119,000
Dec 5, 20252,996.003,010.002,966.002,996.002,905.89-0.47%135,900
Dec 4, 20253,010.003,020.002,996.003,010.002,919.47-0.17%96,800
Dec 3, 20253,025.003,035.002,991.003,015.002,924.32-1.15%115,900
Dec 2, 20253,045.003,060.003,025.003,050.002,958.270.16%110,200
Dec 1, 20253,055.003,080.003,025.003,045.002,953.42-0.49%132,800